CTCP Đầu tư Nam Long (nlg)

21.75
-0.10
(-0.46%)
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
(2026-07-06) 		-3.60 -14.15% 48,551,200 -9,123,260 0
20
25.80
21.75
2 tháng
(2026-06-08) 		-3.32 -13.17% 91,826,900 -6,111,659 0
20
28
21.75
3 tháng
(2026-05-07) 		-4.64 -17.51% 132,347,400 -9,677,671 0
20
28
21.75
6 tháng
(2026-02-06) 		-4.69 -17.67% 329,417,800 -25,162,349 -346.0
20
29.29
21.75
12 tháng
(2025-08-11) 		-16.36 -42.81% 717,354,200 -53,908,458 -1,338.0
20
42.25
21.75
24 tháng
(2024-08-15) 		-11.20 -33.88% 1,318,837,700 -50,784,826 -1,739.8
20
42.25
21.75
36 tháng
(2023-08-21) 		-9.73 -30.81% 1,996,685,800 -28,171,064 -798.3
20
42.25
21.75
60 tháng
(2021-08-31) 		-11.32 -34.14% 3,591,671,300 -38,799,659 -2,099.6
15.22
55.55
21.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2018
16.60
 286,970 16.66 16.74 16.33 10,210 2,000 0.3
31/07/2018
16.66
 692,960 16.17 16.87 16.09 0 0 0
30/07/2018
16.17
 281,680 16.28 16.33 16.11 50,000 50,000 0
27/07/2018
16.28
 166,500 16.06 16.38 15.79 0 10,500 -0.3
26/07/2018
16.06
 141,990 16.41 16.41 16.06 0 10 -0.0
25/07/2018
16.41
 1,052,380 16.33 16.87 16.17 0 0 0
24/07/2018
16.33
 154,410 16.06 16.38 15.79 0 0 0
23/07/2018
16.06
 468,880 16.74 16.74 16.06 0 0 0
20/07/2018
16.74
 193,490 16.87 16.87 16.49 0 0 0
19/07/2018
16.87
 452,230 16.60 16.98 16.17 0 0 0
18/07/2018
16.60
 305,970 16.33 16.60 16.11 0 110 -0.0
17/07/2018
16.33
 375,210 16.22 16.38 16.00 0 0 0
16/07/2018
16.22
 544,960 15.89 16.28 15.73 0 0 0
13/07/2018
15.89
 295,880 15.49 15.89 15.40 0 0 0
12/07/2018
15.49
 391,500 15.24 15.73 15.13 1,340 0 0.0
11/07/2018
15.24
 272,830 15.76 15.76 15.19 220 0 0.0
10/07/2018
15.76
 196,350 15.79 15.98 15.57 0 0 0
09/07/2018
15.79
 410,090 15.51 15.89 15.51 0 1,310 -0.0
06/07/2018
15.51
 395,400 15.40 15.68 15.02 86,320 86,570 -0.0
05/07/2018
15.40
 425,750 15.35 15.51 14.97 0 0 0
04/07/2018
15.35
 459,830 14.70 15.35 14.48 0 0 0
03/07/2018
14.70
 280,320 15.30 15.30 14.70 0 0 0
02/07/2018
15.30
 565,370 15.24 15.30 14.70 0 0 0
29/06/2018
15.24
 348,430 15.30 15.30 14.97 0 0 0
28/06/2018
15.30
 431,580 15.24 15.30 14.86 110 0 0.0
27/06/2018
15.24
 437,360 15.46 15.46 15.13 0 0 0
26/06/2018
15.46
 767,130 15.46 15.51 15.02 0 0 0
25/06/2018
15.46
 788,690 15.24 15.51 15.30 0 0 0
22/06/2018
15.24
 291,730 15.19 15.62 14.97 3,750 100 0.1
21/06/2018
15.19
 478,730 15.70 15.70 14.97 0 0 0
20/06/2018
15.70
 372,880 15.70 15.84 15.13 200,000 200,000 0
19/06/2018
15.70
 1,194,750 16.22 16.22 15.11 31,000 3,750 0.9
18/06/2018
16.22
 586,890 16.55 16.60 16.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |