CTCP Đầu tư Nam Long (nlg)

35.60
-0.50
(-1.39%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-1.50 -3.99% 36,642,900 -3,642,300 -132.2
35
37.95
35.60
2 tháng
(2025-10-06) 		-0.10 -0.26% 124,029,500 5,743,200 259.1
35
39.90
35.60
3 tháng
(2025-09-08) 		-1.93 -5.07% 178,800,000 -2,991,800 -92.2
34.22
39.90
35.60
6 tháng
(2025-06-09) 		1.78 5.20% 431,844,100 4,184,891 152.6
32.71
43.07
35.60
12 tháng
(2024-12-10) 		1.56 4.50% 765,245,400 -4,538,825 -700.5
23.47
43.07
35.60
24 tháng
(2023-12-18) 		3.64 11.23% 1,355,482,200 4,920,585 -233.2
23.47
43.07
35.60
36 tháng
(2022-12-21) 		9 33.21% 1,926,286,900 -3,960,344 -484.4
20.26
43.07
35.60
60 tháng
(2020-12-31) 		13.44 59.33% 3,555,845,790 -9,712,452 -1,701.4
15.52
56.62
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
13.44
 825,700 13.21 13.60 13.25 18,240 4,020 0.4
29/11/2017
13.21
 709,170 13.16 13.21 13.03 236,390 5,500 6.6
28/11/2017
13.16
 1,215,360 13.14 13.35 13.09 423,520 30 12.3
27/11/2017
13.14
 1,067,710 12.98 13.16 12.98 367,200 210,000 4.5
24/11/2017
12.98
 1,772,770 12.50 13.00 12.57 510,630 540,530 -0.9
23/11/2017
12.50
 761,540 12.66 12.66 12.50 526,120 535,000 -0.2
22/11/2017
12.66
 547,660 12.80 12.80 12.61 211,000 176,000 1.0
21/11/2017
12.80
 1,455,360 12.80 12.93 12.52 698,250 830,000 -3.7
20/11/2017
12.80
 1,020,560 12.77 12.96 12.73 639,460 650,150 -0.3
17/11/2017
12.77
 779,270 12.80 13.05 12.75 1,401,770 1,350,350 1.4
16/11/2017
12.80
 784,230 12.57 12.93 12.61 1,121,610 1,222,940 -2.8
15/11/2017
12.57
 286,720 12.50 12.68 12.45 222,320 266,740 -1.2
14/11/2017
12.50
 740,850 12.43 12.71 12.41 1,300,510 1,550,400 -6.8
13/11/2017
12.43
 747,350 12.73 12.73 12.41 131,260 201,120 -1.9
10/11/2017
12.73
 538,990 12.80 12.89 12.68 989,150 1,070,950 -2.3
09/11/2017
12.80
 439,740 12.82 12.98 12.71 414,080 529,050 -3.2
08/11/2017
12.82
 1,355,270 12.89 13.25 12.82 936,500 840,870 2.8
07/11/2017
12.89
 1,114,970 12.71 13.05 12.59 301,170 50 8.4
06/11/2017
12.71
 260,610 12.71 12.84 12.64 12,400 50 0.3
03/11/2017
12.71
 756,540 12.32 12.75 12.32 428,840 30,390 10.9
02/11/2017
12.32
 474,500 12.32 12.41 12.25 379,590 13,200 9.9
01/11/2017
12.32
 636,090 12.23 12.41 12.20 408,790 9,500 10.7
31/10/2017
12.23
 286,910 12.29 12.34 12.04 125,000 9,500 3.1
30/10/2017
12.29
 490,850 12.39 12.43 12.29 153,650 20,000 3.6
27/10/2017
12.39
 207,750 12.48 12.48 12.25 0 11,000 -0.3
26/10/2017
12.48
 280,980 12.50 12.57 12.43 123,460 3,900 3.3
25/10/2017
12.50
 251,300 12.50 12.57 12.45 50,050 0 1.4
24/10/2017
12.50
 342,230 12.45 12.55 12.43 162,830 4,200 4.3
23/10/2017
12.45
 660,140 12.50 12.57 12.43 170,500 0 4.7
20/10/2017
12.50
 1,083,800 12.89 13.03 12.48 970 284,600 -7.9
19/10/2017
12.89
 781,100 12.84 12.91 12.80 297,650 50 8.4
18/10/2017
12.84
 1,162,770 12.66 12.91 12.73 470,140 2,840 13.1
17/10/2017
12.66
 836,180 12.52 12.84 12.52 143,880 0 4.0
16/10/2017
12.52
 351,930 12.66 12.66 12.48 1,360 0 0.0
13/10/2017: Cổ tức tiền mặt tỉ lệ: 2.25%
13/10/2017
12.66
 428,680 12.65 12.75 12.45 7,020 54,980 -1.3
12/10/2017
12.65
 1,634,940 12.19 12.65 12.26 224,590 12,720 5.9
11/10/2017
12.19
 1,314,720 11.92 12.19 11.92 400,200 30,030 9.9
10/10/2017
11.92
 231,810 11.92 11.97 11.88 1,460 50,500 -1.3
09/10/2017
11.92
 142,810 12.01 12.04 11.88 400 22,220 -0.6
06/10/2017
12.01
 993,100 11.74 12.01 11.79 697,320 0 18.4
05/10/2017
11.74
 809,450 12.01 12.01 11.74 452,424 454,004 -0.0
04/10/2017
12.01
 187,610 12.06 12.06 11.92 42,800 0 1.1
03/10/2017
12.06
 558,640 12.01 12.17 11.85 407,320 274,420 3.5
02/10/2017
12.01
 230,460 12.26 12.35 12.01 610 0 0.0
29/09/2017
12.26
 897,710 11.88 12.26 11.88 415,410 0 11.1
28/09/2017
11.88
 1,220,870 12.35 12.47 11.79 300 65,680 -1.8
27/09/2017
12.35
 557,260 12.35 12.42 12.31 44,690 267,790 -6.1
26/09/2017
12.35
 396,100 12.38 12.44 12.33 2,000 150,420 -4.1
25/09/2017
12.38
 462,850 12.51 12.60 12.38 0 118,350 -3.2
22/09/2017
12.51
 1,062,510 12.38 12.63 12.42 305,900 462,900 -4.3
21/09/2017
12.38
 284,490 12.40 12.53 12.38 6,500 94,500 -2.4
20/09/2017
12.40
 443,970 12.51 12.58 12.38 1,160 254,500 -6.9
19/09/2017
12.51
 1,032,660 12.44 12.60 12.44 461,500 444,190 0.5
18/09/2017
12.44
 762,560 12.58 12.60 12.40 31,220 420,440 -10.7
15/09/2017
12.58
 857,640 12.72 12.72 12.49 85,850 573,520 -13.5
14/09/2017
12.72
 687,460 12.65 12.83 12.65 276,170 288,810 -0.4
13/09/2017
12.65
 874,420 12.31 12.72 12.33 269,080 77,020 5.3
12/09/2017
12.31
 1,253,970 12.31 12.31 12.10 155,660 533,140 -10.2
11/09/2017
12.31
 1,287,390 12.49 12.49 12.31 45,000 35,000 0.3
08/09/2017
12.49
 743,910 12.53 12.56 12.44 290,040 197,310 2.6
07/09/2017
12.53
 1,250,380 12.40 12.60 12.40 676,590 965,940 -8.0
06/09/2017
12.40
 484,710 12.40 12.42 12.33 293,660 330,260 -1.0
05/09/2017
12.40
 554,260 12.56 12.65 12.35 93,280 5,000 2.4
01/09/2017
12.56
 743,070 12.76 12.78 12.47 1,000 130,000 -3.6
31/08/2017
12.76
 742,850 12.63 12.87 12.69 201,050 52,350 4.2
30/08/2017
12.63
 1,527,100 12.35 12.74 12.35 212,040 271,130 -1.6
29/08/2017
12.35
 657,870 12.42 12.63 12.33 160,520 380,450 -6.0
28/08/2017
12.42
 539,490 12.69 13.15 12.42 63,980 107,050 -1.2
25/08/2017
12.69
 3,593,340 12.99 12.99 12.10 270,010 79,450 5.2
24/08/2017
12.99
 442,710 13.03 13.24 12.85 1,420 50,700 -1.4
23/08/2017
13.03
 711,360 13.19 13.37 12.76 120 101,640 -2.9
22/08/2017
13.19
 900,010 13.37 13.42 13.19 448,500 146,590 8.9
21/08/2017
13.37
 384,470 13.46 13.60 13.19 2,000 83,500 -2.4
18/08/2017
13.46
 1,116,870 13.21 13.51 13.01 2,100 133,860 -3.8
17/08/2017
13.21
 1,732,360 13.80 13.80 13.19 90,860 300,310 -6.2
16/08/2017
13.80
 537,750 13.96 14.14 13.74 1,400 59,960 -1.8
15/08/2017
13.96
 427,190 14.10 14.14 13.89 1,350 16,350 -0.5
14/08/2017
14.10
 758,510 14.05 14.19 13.92 0 24,030 -0.7
11/08/2017
14.05
 744,780 14.03 14.24 13.69 257,240 33,100 6.9
10/08/2017
14.03
 1,062,880 14.28 14.28 13.99 22,420 184,270 -5.0
09/08/2017
14.28
 1,262,700 14.60 14.60 13.92 63,860 86,380 -0.7
08/08/2017
14.60
 1,524,880 14.76 14.87 14.48 90,050 61,080 0.9
07/08/2017
14.76
 1,612,370 14.76 14.89 14.53 297,800 39,640 8.4
04/08/2017
14.76
 2,521,610 14.14 14.87 14.08 1,201,750 106,730 35.0
03/08/2017
14.14
 1,804,120 14.01 14.24 14.01 193,510 27,130 5.2
02/08/2017
14.01
 1,620,080 13.85 14.01 13.69 309,000 26,300 8.7
01/08/2017
13.85
 1,966,410 13.76 14.05 13.67 140,300 39,130 3.1
31/07/2017
13.76
 1,430,960 13.96 14.19 13.69 620 70 0.0
28/07/2017
13.96
 2,374,140 14.01 14.14 13.74 12,000 46,010 -1.1
27/07/2017
14.01
 1,587,480 13.99 14.39 13.80 37,160 25,020 0.4
26/07/2017
13.99
 2,235,740 13.08 13.99 13.06 8,000 50,560 -1.2
25/07/2017
13.08
 736,840 12.99 13.15 12.83 0 5,000 -0.1
24/07/2017
12.99
 329,630 12.76 13.06 12.76 94,280 24,000 2.0
21/07/2017
12.76
 1,097,570 12.76 13.19 12.76 30,500 11,840 0.5
20/07/2017
12.76
 600,430 12.83 12.92 12.47 10,590 176,720 -4.6
19/07/2017
12.83
 600,290 12.24 12.83 12.24 49,430 18,300 0.9
18/07/2017
12.24
 859,440 12.74 12.74 12.15 15,040 16,000 -0.0
17/07/2017
12.74
 331,170 13.15 13.28 12.74 4,000 80,000 -2.2
14/07/2017
13.15
 397,730 13.28 13.46 13.12 46,750 129,090 -2.4
13/07/2017
13.28
 1,411,090 12.83 13.37 12.76 59,020 633,350 -16.6

Chính sách bảo mật | Điều khoản sử dụng |