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)
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
12/01/2018
14.57
 550,980 14.80 14.93 14.53 2,000 5,000 -0.1
11/01/2018
14.80
 420,290 14.80 14.93 14.66 8,000 5,000 0.1
10/01/2018
14.80
 1,109,350 14.19 15.00 14.26 631,411 645,401 -0.5
09/01/2018
14.19
 494,540 13.90 14.21 13.94 10,000 2,000 0.3
08/01/2018
13.90
 289,680 13.81 13.90 13.68 0 8,000 -0.2
05/01/2018
13.81
 241,650 14.08 14.08 13.68 1,000 20 0.0
04/01/2018
14.08
 381,030 13.81 14.08 13.72 0 10,000 -0.3
03/01/2018
13.81
 378,850 13.81 14.01 13.81 1,000 0 0.0
02/01/2018
13.81
 144,640 13.50 13.81 13.50 500 1,000 -0.0
29/12/2017
13.50
 214,580 13.50 13.86 13.45 300 0 0.0
28/12/2017
13.50
 159,520 13.54 13.68 13.34 1,000 1,000 -0.0
27/12/2017
13.54
 147,970 13.54 13.79 13.47 10,100 500 0.3
26/12/2017
13.54
 273,500 13.32 13.65 13.32 0 300 -0.0
25/12/2017
13.32
 294,760 13.90 13.90 13.32 1,000 1,000 0
22/12/2017
13.90
 514,490 14.33 14.35 13.68 311,100 10,100 9.6
21/12/2017
14.33
 1,355,740 14.35 14.44 14.15 1,091,200 0 34.8
20/12/2017
14.35
 888,440 14.12 15.11 14.17 261,660 1,000 8.4
19/12/2017
14.12
 1,025,700 14.24 14.28 14.08 679,670 9,000 21.2
18/12/2017
14.24
 709,480 13.90 14.28 13.81 495,990 43,110 14.3
15/12/2017
13.90
 1,128,190 13.77 14.12 13.45 635,000 11,240 19.4
14/12/2017
13.77
 606,570 13.00 13.77 12.78 276,540 4,130 8.0
13/12/2017
13.00
 443,580 13.18 13.18 12.60 169,160 200,540 -0.9
12/12/2017
13.18
 772,480 13.23 13.36 12.33 439,720 130,720 9.0
11/12/2017
13.23
 455,660 13.77 13.77 13.23 291,720 220,000 2.2
08/12/2017
13.77
 262,930 14.03 14.12 13.68 101,000 0 3.1
07/12/2017
14.03
 698,540 13.45 14.03 13.47 363,930 13,650 10.8
06/12/2017
13.45
 982,060 13.77 13.77 13.41 271,290 42,250 6.9
05/12/2017
13.77
 1,655,750 13.72 14.03 13.59 1,108,810 17,740 33.6
04/12/2017
13.72
 932,160 13.18 13.72 13.16 318,220 7,340 9.4
01/12/2017
13.18
 794,410 13.18 13.36 13.09 251,180 24,000 6.7
30/11/2017
13.18
 825,700 12.96 13.34 13.00 18,240 4,020 0.4
29/11/2017
12.96
 709,170 12.91 12.96 12.78 236,390 5,500 6.6
28/11/2017
12.91
 1,215,360 12.89 13.09 12.85 423,520 30 12.3
27/11/2017
12.89
 1,067,710 12.73 12.91 12.73 367,200 210,000 4.5
24/11/2017
12.73
 1,772,770 12.26 12.76 12.33 510,630 540,530 -0.9
23/11/2017
12.26
 761,540 12.42 12.42 12.26 526,120 535,000 -0.2
22/11/2017
12.42
 547,660 12.55 12.55 12.38 211,000 176,000 1.0
21/11/2017
12.55
 1,455,360 12.55 12.69 12.29 698,250 830,000 -3.7
20/11/2017
12.55
 1,020,560 12.53 12.71 12.49 639,460 650,150 -0.3
17/11/2017
12.53
 779,270 12.55 12.80 12.51 1,401,770 1,350,350 1.4
16/11/2017
12.55
 784,230 12.33 12.69 12.38 1,121,610 1,222,940 -2.8
15/11/2017
12.33
 286,720 12.26 12.44 12.22 222,320 266,740 -1.2
14/11/2017
12.26
 740,850 12.20 12.47 12.17 1,300,510 1,550,400 -6.8
13/11/2017
12.20
 747,350 12.49 12.49 12.17 131,260 201,120 -1.9
10/11/2017
12.49
 538,990 12.55 12.64 12.44 989,150 1,070,950 -2.3
09/11/2017
12.55
 439,740 12.58 12.73 12.47 414,080 529,050 -3.2
08/11/2017
12.58
 1,355,270 12.64 13.00 12.58 936,500 840,870 2.8
07/11/2017
12.64
 1,114,970 12.47 12.80 12.35 301,170 50 8.4
06/11/2017
12.47
 260,610 12.47 12.60 12.40 12,400 50 0.3
03/11/2017
12.47
 756,540 12.08 12.51 12.08 428,840 30,390 10.9
02/11/2017
12.08
 474,500 12.08 12.17 12.02 379,590 13,200 9.9
01/11/2017
12.08
 636,090 11.99 12.17 11.97 408,790 9,500 10.7
31/10/2017
11.99
 286,910 12.06 12.11 11.82 125,000 9,500 3.1
30/10/2017
12.06
 490,850 12.15 12.20 12.06 153,650 20,000 3.6
27/10/2017
12.15
 207,750 12.24 12.24 12.02 0 11,000 -0.3
26/10/2017
12.24
 280,980 12.26 12.33 12.20 123,460 3,900 3.3
25/10/2017
12.26
 251,300 12.26 12.33 12.22 50,050 0 1.4
24/10/2017
12.26
 342,230 12.22 12.31 12.20 162,830 4,200 4.3
23/10/2017
12.22
 660,140 12.26 12.33 12.20 170,500 0 4.7
20/10/2017
12.26
 1,083,800 12.64 12.78 12.24 970 284,600 -7.9
19/10/2017
12.64
 781,100 12.60 12.67 12.55 297,650 50 8.4
18/10/2017
12.60
 1,162,770 12.42 12.67 12.49 470,140 2,840 13.1
17/10/2017
12.42
 836,180 12.29 12.60 12.29 143,880 0 4.0
16/10/2017
12.29
 351,930 12.42 12.42 12.24 1,360 0 0.0
13/10/2017: Cổ tức tiền mặt tỉ lệ: 2.25%
13/10/2017
12.42
 428,680 12.41 12.51 12.22 7,020 54,980 -1.3
12/10/2017
12.41
 1,634,940 11.96 12.41 12.03 224,590 12,720 5.9
11/10/2017
11.96
 1,314,720 11.70 11.96 11.70 400,200 30,030 9.9

Chính sách bảo mật | Điều khoản sử dụng |