CTCP Đầu tư Nam Long (nlg)

29
0.95
(3.39%)
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
(2025-12-29) 		-2.80 -9.08% 63,985,700 -8,590,100 -257.7
28.05
31.20
29
2 tháng
(2025-12-01) 		-7.60 -21.32% 97,940,200 -13,757,400 -422.2
28.05
36.10
29
3 tháng
(2025-10-30) 		-11.85 -29.70% 142,907,000 -16,234,800 -510.0
28.05
39.90
29
6 tháng
(2025-08-01) 		-8.79 -23.85% 388,968,100 -26,298,809 -894.8
28.05
43.07
29
12 tháng
(2025-02-03) 		-3.60 -11.38% 808,824,400 -4,310,981 -620.3
23.47
43.07
29
24 tháng
(2024-02-15) 		-7.13 -20.27% 1,357,260,900 -13,973,481 -858.6
23.47
43.07
29
36 tháng
(2023-02-13) 		5.13 22.36% 1,987,050,900 -20,682,818 -994.2
20.26
43.07
29
60 tháng
(2021-02-23) 		0.32 1.17% 3,591,550,300 -21,963,552 -2,074.5
15.52
56.62
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |