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)
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
10/10/2017
11.70
 231,810 11.70 11.74 11.65 1,460 50,500 -1.3
09/10/2017
11.70
 142,810 11.79 11.81 11.65 400 22,220 -0.6
06/10/2017
11.79
 993,100 11.52 11.79 11.56 697,320 0 18.4
05/10/2017
11.52
 809,450 11.79 11.79 11.52 452,424 454,004 -0.0
04/10/2017
11.79
 187,610 11.83 11.83 11.70 42,800 0 1.1
03/10/2017
11.83
 558,640 11.79 11.94 11.63 407,320 274,420 3.5
02/10/2017
11.79
 230,460 12.03 12.12 11.79 610 0 0.0
29/09/2017
12.03
 897,710 11.65 12.03 11.65 415,410 0 11.1
28/09/2017
11.65
 1,220,870 12.12 12.23 11.56 300 65,680 -1.8
27/09/2017
12.12
 557,260 12.12 12.19 12.08 44,690 267,790 -6.1
26/09/2017
12.12
 396,100 12.14 12.21 12.10 2,000 150,420 -4.1
25/09/2017
12.14
 462,850 12.28 12.36 12.14 0 118,350 -3.2
22/09/2017
12.28
 1,062,510 12.14 12.39 12.19 305,900 462,900 -4.3
21/09/2017
12.14
 284,490 12.16 12.30 12.14 6,500 94,500 -2.4
20/09/2017
12.16
 443,970 12.28 12.34 12.14 1,160 254,500 -6.9
19/09/2017
12.28
 1,032,660 12.21 12.36 12.21 461,500 444,190 0.5
18/09/2017
12.21
 762,560 12.34 12.36 12.16 31,220 420,440 -10.7
15/09/2017
12.34
 857,640 12.48 12.48 12.25 85,850 573,520 -13.5
14/09/2017
12.48
 687,460 12.41 12.59 12.41 276,170 288,810 -0.4
13/09/2017
12.41
 874,420 12.08 12.48 12.10 269,080 77,020 5.3
12/09/2017
12.08
 1,253,970 12.08 12.08 11.88 155,660 533,140 -10.2
11/09/2017
12.08
 1,287,390 12.25 12.25 12.08 45,000 35,000 0.3
08/09/2017
12.25
 743,910 12.30 12.32 12.21 290,040 197,310 2.6
07/09/2017
12.30
 1,250,380 12.16 12.36 12.16 676,590 965,940 -8.0
06/09/2017
12.16
 484,710 12.16 12.19 12.10 293,660 330,260 -1.0
05/09/2017
12.16
 554,260 12.32 12.41 12.12 93,280 5,000 2.4
01/09/2017
12.32
 743,070 12.52 12.54 12.23 1,000 130,000 -3.6
31/08/2017
12.52
 742,850 12.39 12.63 12.45 201,050 52,350 4.2
30/08/2017
12.39
 1,527,100 12.12 12.50 12.12 212,040 271,130 -1.6
29/08/2017
12.12
 657,870 12.19 12.39 12.10 160,520 380,450 -6.0
28/08/2017
12.19
 539,490 12.45 12.90 12.19 63,980 107,050 -1.2
25/08/2017
12.45
 3,593,340 12.74 12.74 11.88 270,010 79,450 5.2
24/08/2017
12.74
 442,710 12.79 12.99 12.61 1,420 50,700 -1.4

Chính sách bảo mật | Điều khoản sử dụng |