CTCP Đầu tư Nam Long (nlg)

27.70
-0.10
(-0.36%)
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
(2026-02-23) 		-0.75 -2.61% 70,203,600 -9,327,200 -252.2
24.20
28.75
27.80
2 tháng
(2026-01-16) 		-2.65 -8.65% 134,811,400 -15,972,700 -447.7
24.20
30.80
27.80
3 tháng
(2025-12-17) 		-3.25 -10.40% 186,834,100 -21,349,100 -612.7
24.20
32.65
27.80
6 tháng
(2025-09-18) 		-9.16 -24.64% 358,997,300 -25,177,200 -723.6
24.20
39.90
27.80
12 tháng
(2025-03-24) 		-2.93 -9.46% 811,210,600 7,146,142 -178.9
23.47
43.07
27.80
24 tháng
(2024-03-27) 		-11.52 -29.15% 1,335,753,400 -30,707,424 -1,407.8
23.47
43.07
27.80
36 tháng
(2023-04-03) 		2.54 10% 2,053,436,000 -24,396,803 -1,092.6
23.47
43.07
27.80
60 tháng
(2021-04-12) 		0.20 0.71% 3,653,680,800 -26,654,112 -2,147.0
15.52
56.62
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2018
17.31
 128,370 17.16 17.41 17.16 20,020 0 0.7
12/03/2018
17.16
 167,420 17.46 17.46 17.16 0 0 0
09/03/2018
17.46
 228,260 17.23 17.56 17.23 1,250 0 0.0
08/03/2018
17.23
 221,030 17.01 17.28 16.89 590 20,020 -0.7
07/03/2018
17.01
 349,530 17.11 17.11 16.86 1,000 0 0.0
06/03/2018
17.11
 369,090 16.81 17.26 16.49 0 1,250 -0.0
05/03/2018
16.81
 397,120 16.37 17.31 16.56 0 590 -0.0
02/03/2018
16.37
 217,330 15.84 16.51 15.57 0 1,000 -0.0
01/03/2018
15.84
 317,160 15.87 15.92 15.77 1,260 0 0.0
28/02/2018
15.87
 147,430 16.12 16.19 15.87 4,120 0 0.1
27/02/2018: Quyền mua cổ phiếu: 5/1 Giá: 18 (Volume + 20%, Ratio=0.20)
27/02/2018
16.12
 227,760 15.54 16.37 15.87 2,500 0 0.1
26/02/2018
15.54
 492,110 15.22 15.77 15.22 12,000 1,260 0.4
23/02/2018
15.22
 257,720 15.31 15.45 15.17 320 4,120 -0.1
22/02/2018
15.31
 547,060 15.08 15.54 14.94 440 2,500 -0.1
21/02/2018
15.08
 227,890 15.22 15.36 14.94 0 12,000 -0.4
13/02/2018
15.22
 101,280 15.08 15.54 15.13 28,300 320 1.0
12/02/2018
15.08
 393,940 15.38 15.38 14.76 60,000 440 1.9
09/02/2018
15.38
 334,070 15.31 15.40 14.35 374,150 370,000 0.1
08/02/2018
15.31
 476,140 14.49 15.31 14.17 6,340 28,300 -0.7
07/02/2018
14.49
 682,350 13.55 14.49 13.76 10,990 60,000 -1.5
06/02/2018
13.55
 621,300 14.56 14.56 13.55 488,020 492,150 -0.1
05/02/2018
14.56
 429,110 15.63 15.63 14.56 5,500 6,340 -0.0
02/02/2018
15.63
 296,060 15.56 15.63 15.40 0 10,990 -0.4
01/02/2018
15.56
 365,750 15.95 16.09 15.54 6,900 20 0.2
31/01/2018
15.95
 1,095,480 16.00 16.41 15.95 205,888 210,388 -0.2
30/01/2018
16.00
 810,260 15.33 16.38 14.90 7,510 0 0.2
29/01/2018
15.33
 467,560 15.54 15.72 15.31 0 6,900 -0.2
26/01/2018
15.54
 659,430 15.77 16.00 15.49 0 1,000 -0.0
25/01/2018
15.77
 1,909,330 15.70 16.09 15.61 3,900 7,510 -0.1
22/01/2018
15.70
 793,770 14.88 15.86 15.31 5,000 1,500 0.1
19/01/2018
14.88
 450,570 14.81 15.26 14.67 8,870 0 0.3
18/01/2018
14.81
 531,180 14.94 14.94 14.35 5,000 2,400 0.1
17/01/2018
14.94
 794,030 15.68 15.86 14.94 5,000 5,000 -0.0
16/01/2018
15.68
 814,640 15.77 16.09 15.58 5,000 8,870 -0.1
15/01/2018
15.77
 1,488,270 14.85 15.77 14.85 14,010 5,000 0.3
12/01/2018
14.85
 550,980 15.08 15.22 14.81 2,000 5,000 -0.1
11/01/2018
15.08
 420,290 15.08 15.22 14.94 8,000 5,000 0.1
10/01/2018
15.08
 1,109,350 14.47 15.29 14.53 631,411 645,401 -0.5
09/01/2018
14.47
 494,540 14.17 14.49 14.21 10,000 2,000 0.3
08/01/2018
14.17
 289,680 14.08 14.17 13.94 0 8,000 -0.2
05/01/2018
14.08
 241,650 14.35 14.35 13.94 1,000 20 0.0
04/01/2018
14.35
 381,030 14.08 14.35 13.99 0 10,000 -0.3
03/01/2018
14.08
 378,850 14.08 14.28 14.08 1,000 0 0.0
02/01/2018
14.08
 144,640 13.76 14.08 13.76 500 1,000 -0.0
29/12/2017
13.76
 214,580 13.76 14.12 13.71 300 0 0.0
28/12/2017
13.76
 159,520 13.80 13.94 13.60 1,000 1,000 -0.0
27/12/2017
13.80
 147,970 13.80 14.05 13.73 10,100 500 0.3
26/12/2017
13.80
 273,500 13.57 13.92 13.57 0 300 -0.0
25/12/2017
13.57
 294,760 14.17 14.17 13.57 1,000 1,000 0
22/12/2017
14.17
 514,490 14.60 14.62 13.94 311,100 10,100 9.6
21/12/2017
14.60
 1,355,740 14.62 14.72 14.42 1,091,200 0 34.8
20/12/2017
14.62
 888,440 14.40 15.40 14.44 261,660 1,000 8.4
19/12/2017
14.40
 1,025,700 14.51 14.56 14.35 679,670 9,000 21.2
18/12/2017
14.51
 709,480 14.17 14.56 14.08 495,990 43,110 14.3
15/12/2017
14.17
 1,128,190 14.03 14.40 13.71 635,000 11,240 19.4
14/12/2017
14.03
 606,570 13.25 14.03 13.03 276,540 4,130 8.0
13/12/2017
13.25
 443,580 13.44 13.44 12.84 169,160 200,540 -0.9
12/12/2017
13.44
 772,480 13.48 13.62 12.57 439,720 130,720 9.0
11/12/2017
13.48
 455,660 14.03 14.03 13.48 291,720 220,000 2.2
08/12/2017
14.03
 262,930 14.31 14.40 13.94 101,000 0 3.1
07/12/2017
14.31
 698,540 13.71 14.31 13.73 363,930 13,650 10.8
06/12/2017
13.71
 982,060 14.03 14.03 13.67 271,290 42,250 6.9
05/12/2017
14.03
 1,655,750 13.99 14.31 13.85 1,108,810 17,740 33.6
04/12/2017
13.99
 932,160 13.44 13.99 13.41 318,220 7,340 9.4
01/12/2017
13.44
 794,410 13.44 13.62 13.35 251,180 24,000 6.7
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

Chính sách bảo mật | Điều khoản sử dụng |