CTCP Đầu tư Nam Long (nlg)

27.05
0
(0%)
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
(2026-05-20) 		1.88 7.49% 41,618,500 2,551,829 0
24.77
28
27.05
2 tháng
(2026-04-20) 		-0.96 -3.43% 81,078,600 -3,536,762 0
24.77
28.01
27.05
3 tháng
(2026-03-23) 		1.15 4.44% 156,860,000 -7,872,796 -123.1
24.77
29.29
27.05
6 tháng
(2025-12-22) 		-4.98 -15.56% 351,822,700 -28,132,396 -706.6
23.74
32.03
27.05
12 tháng
(2025-06-24) 		-6.21 -18.68% 764,024,000 -28,037,605 -699.3
23.74
42.25
27.05
24 tháng
(2024-07-01) 		-10.04 -27.06% 1,316,530,800 -38,811,920 -1,592.9
23.02
42.25
27.05
36 tháng
(2023-07-05) 		-2.47 -8.36% 2,053,347,300 -23,676,111 -938.9
23.02
42.25
27.05
60 tháng
(2021-07-15) 		-0.94 -3.35% 3,638,130,600 -33,117,936 -2,234.8
15.22
55.55
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2018
16.55
 169,670 16.60 16.60 16.28 0 0 0
14/06/2018
16.60
 368,550 16.33 16.71 16.17 0 31,000 -0.9
13/06/2018
16.33
 477,390 16.82 17.04 16.33 0 0 0
12/06/2018
16.82
 484,690 16.71 16.87 16.06 112,070 93,250 0.6
11/06/2018
16.71
 267,150 16.66 17.15 16.36 0 0 0
08/06/2018
16.66
 243,980 17.26 17.26 16.60 20 0 0.0
07/06/2018
17.26
 426,880 17.36 17.36 16.66 1,520 18,820 -0.5
06/06/2018: Cổ tức tiền mặt tỉ lệ: 1.89%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.25 (Volume + 11.25%, Ratio=0.11)
06/06/2018
17.36
 441,420 16.42 17.50 16.60 0 0 0
05/06/2018
16.42
 765,050 15.35 16.42 15.81 200 20 0.0
04/06/2018
15.35
 617,100 14.35 15.35 14.60 0 1,520 -0.0
01/06/2018
14.35
 158,030 14.55 14.69 14.35 0 0 0
31/05/2018
14.55
 274,920 13.99 14.57 13.99 0 200 -0.0
30/05/2018
13.99
 377,440 14.50 14.50 13.99 350,000 350,000 0
29/05/2018
14.50
 455,810 14.45 14.50 13.53 0 0 0
28/05/2018
14.45
 1,045,070 15.08 15.08 14.04 0 0 0
25/05/2018
15.08
 485,550 15.33 15.42 14.60 0 0 0
24/05/2018
15.33
 330,080 15.86 16.01 15.25 282,530 282,530 0
23/05/2018
15.86
 265,820 15.81 16.03 14.99 0 0 0
22/05/2018
15.81
 288,330 16.45 16.45 15.33 28,700 0 1.0
21/05/2018
16.45
 120,760 16.40 16.69 16.35 29,300 0 1.0
18/05/2018
16.40
 201,400 16.54 16.54 15.91 23,550 0 0.8
17/05/2018
16.54
 278,190 16.54 16.59 15.40 133,780 28,700 3.9
16/05/2018
16.54
 217,050 16.54 16.64 16.06 82,000 29,300 2.0
15/05/2018
16.54
 161,430 16.45 16.64 16.25 100,000 123,550 -0.8
14/05/2018
16.45
 221,900 16.49 16.54 16.25 269,770 306,220 -1.2
11/05/2018
16.49
 561,620 15.86 16.49 15.42 0 82,000 -2.7
10/05/2018
15.86
 466,910 16.49 16.49 15.86 0 0 0
09/05/2018
16.49
 326,910 16.71 16.71 16.23 244,000 244,000 0
08/05/2018
16.71
 98,890 17.03 17.03 16.71 312,496 312,286 0.0
07/05/2018
17.03
 185,510 17.03 17.03 16.54 0 0 0
04/05/2018
17.03
 331,320 16.79 17.03 16.06 0 0 0
03/05/2018
16.79
 639,480 17.27 17.27 16.08 155,630 155,840 -0.0
02/05/2018
17.27
 270,650 17.52 17.52 16.30 441,500 441,500 0
27/04/2018
17.52
 358,040 17.22 17.52 16.54 0 0 0
26/04/2018
17.22
 810,500 17.13 17.64 15.93 0 0 0
24/04/2018
17.13
 627,120 18.39 18.39 17.13 0 0 0
23/04/2018
18.39
 538,980 19.75 19.75 18.39 0 0 0
20/04/2018
19.75
 292,160 19.85 19.90 19.41 210 0 0.0
19/04/2018
19.85
 184,600 20.39 20.78 19.85 0 0 0
18/04/2018
20.39
 600,500 19.85 20.82 19.92 47,000 0 2.0
17/04/2018
19.85
 156,710 19.58 19.85 19.22 0 210 -0.0
16/04/2018
19.58
 167,330 19.61 19.75 19.22 20 0 0.0
13/04/2018
19.61
 321,120 19.97 20.00 19.61 30 47,000 -1.9
12/04/2018
19.97
 362,940 19.95 20.00 19.71 0 0 0
11/04/2018
19.95
 609,390 19.95 20.39 19.90 12,000 0 0.5
10/04/2018
19.95
 480,620 19.90 20.14 19.71 6,000 50 0.2
09/04/2018
19.90
 437,300 20.58 20.87 19.90 17,000 0 0.7
06/04/2018
20.58
 740,910 19.46 20.82 19.80 1,000 12,000 -0.5
05/04/2018
19.46
 177,800 19.22 19.46 19.07 466,310 472,310 -0.2
04/04/2018
19.22
 426,280 18.71 19.41 18.49 0 17,000 -0.7
03/04/2018
18.71
 252,180 18.68 18.90 18.54 30,170 30,170 -0.0
02/04/2018
18.68
 486,040 17.95 18.98 18.15 0 0 0
30/03/2018
17.95
 399,580 17.66 18.15 17.52 0 0 0
29/03/2018
17.66
 70,100 17.78 17.95 17.52 0 1,000 -0.0
28/03/2018
17.78
 604,670 16.98 17.86 16.88 2,520 0 0.1
27/03/2018
16.98
 238,240 16.93 17.22 16.91 0 0 0
26/03/2018
16.93
 57,990 16.93 16.93 16.59 0 0 0
23/03/2018
16.93
 161,810 16.93 16.93 16.54 0 2,520 -0.1
22/03/2018
16.93
 261,560 17.13 17.42 16.93 0 0 0
21/03/2018
17.13
 206,410 16.98 17.22 16.98 8,000 0 0.3
20/03/2018
16.98
 218,000 17.22 17.22 16.91 0 0 0
19/03/2018
17.22
 241,180 17.27 17.42 17.08 235,100 235,100 0
16/03/2018
17.27
 166,380 17.27 17.52 17.22 20,000 28,000 -0.3
15/03/2018
17.27
 352,370 16.98 17.32 16.83 25,000 25,000 0
14/03/2018
16.98
 329,740 16.98 17.08 16.79 0 0 0
13/03/2018
16.98
 128,370 16.83 17.08 16.83 20,020 0 0.7
12/03/2018
16.83
 167,420 17.13 17.13 16.83 0 0 0
09/03/2018
17.13
 228,260 16.91 17.22 16.91 1,250 0 0.0
08/03/2018
16.91
 221,030 16.69 16.96 16.57 590 20,020 -0.7
07/03/2018
16.69
 349,530 16.79 16.79 16.54 1,000 0 0.0
06/03/2018
16.79
 369,090 16.49 16.93 16.18 0 1,250 -0.0
05/03/2018
16.49
 397,120 16.06 16.98 16.25 0 590 -0.0
02/03/2018
16.06
 217,330 15.55 16.20 15.28 0 1,000 -0.0
01/03/2018
15.55
 317,160 15.57 15.62 15.47 1,260 0 0.0
28/02/2018
15.57
 147,430 15.81 15.89 15.57 4,120 0 0.1
27/02/2018: Quyền mua cổ phiếu: 5/1 Giá: 18 (Volume + 20%, Ratio=0.20)
27/02/2018
15.81
 227,760 15.24 16.06 15.57 2,500 0 0.1
26/02/2018
15.25
 492,110 14.93 15.47 14.93 12,000 1,260 0.4
23/02/2018
14.93
 257,720 15.02 15.16 14.89 320 4,120 -0.1
22/02/2018
15.02
 547,060 14.80 15.25 14.66 440 2,500 -0.1
21/02/2018
14.80
 227,890 14.93 15.07 14.66 0 12,000 -0.4
13/02/2018
14.93
 101,280 14.80 15.25 14.84 28,300 320 1.0
12/02/2018
14.80
 393,940 15.09 15.09 14.48 60,000 440 1.9
09/02/2018
15.09
 334,070 15.02 15.11 14.08 374,150 370,000 0.1
08/02/2018
15.02
 476,140 14.21 15.02 13.90 6,340 28,300 -0.7
07/02/2018
14.21
 682,350 13.29 14.21 13.50 10,990 60,000 -1.5
06/02/2018
13.29
 621,300 14.28 14.28 13.29 488,020 492,150 -0.1
05/02/2018
14.28
 429,110 15.33 15.33 14.28 5,500 6,340 -0.0
02/02/2018
15.33
 296,060 15.27 15.33 15.11 0 10,990 -0.4
01/02/2018
15.27
 365,750 15.65 15.78 15.25 6,900 20 0.2
31/01/2018
15.65
 1,095,480 15.69 16.10 15.65 205,888 210,388 -0.2
30/01/2018
15.69
 810,260 15.04 16.07 14.62 7,510 0 0.2
29/01/2018
15.04
 467,560 15.25 15.42 15.02 0 6,900 -0.2
26/01/2018
15.25
 659,430 15.47 15.69 15.20 0 1,000 -0.0
25/01/2018
15.47
 1,909,330 15.40 15.78 15.31 3,900 7,510 -0.1
22/01/2018
15.40
 793,770 14.60 15.56 15.02 5,000 1,500 0.1
19/01/2018
14.60
 450,570 14.53 14.98 14.39 8,870 0 0.3
18/01/2018
14.53
 531,180 14.66 14.66 14.08 5,000 2,400 0.1
17/01/2018
14.66
 794,030 15.38 15.56 14.66 5,000 5,000 -0.0
16/01/2018
15.38
 814,640 15.47 15.78 15.29 5,000 8,870 -0.1
15/01/2018
15.47
 1,488,270 14.57 15.47 14.57 14,010 5,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |