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)
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
31/08/2017
12.76
 742,850 12.63 12.87 12.69 201,050 52,350 4.2
30/08/2017
12.63
 1,527,100 12.35 12.74 12.35 212,040 271,130 -1.6
29/08/2017
12.35
 657,870 12.42 12.63 12.33 160,520 380,450 -6.0
28/08/2017
12.42
 539,490 12.69 13.15 12.42 63,980 107,050 -1.2
25/08/2017
12.69
 3,593,340 12.99 12.99 12.10 270,010 79,450 5.2
24/08/2017
12.99
 442,710 13.03 13.24 12.85 1,420 50,700 -1.4
23/08/2017
13.03
 711,360 13.19 13.37 12.76 120 101,640 -2.9
22/08/2017
13.19
 900,010 13.37 13.42 13.19 448,500 146,590 8.9
21/08/2017
13.37
 384,470 13.46 13.60 13.19 2,000 83,500 -2.4
18/08/2017
13.46
 1,116,870 13.21 13.51 13.01 2,100 133,860 -3.8
17/08/2017
13.21
 1,732,360 13.80 13.80 13.19 90,860 300,310 -6.2
16/08/2017
13.80
 537,750 13.96 14.14 13.74 1,400 59,960 -1.8
15/08/2017
13.96
 427,190 14.10 14.14 13.89 1,350 16,350 -0.5
14/08/2017
14.10
 758,510 14.05 14.19 13.92 0 24,030 -0.7
11/08/2017
14.05
 744,780 14.03 14.24 13.69 257,240 33,100 6.9
10/08/2017
14.03
 1,062,880 14.28 14.28 13.99 22,420 184,270 -5.0
09/08/2017
14.28
 1,262,700 14.60 14.60 13.92 63,860 86,380 -0.7
08/08/2017
14.60
 1,524,880 14.76 14.87 14.48 90,050 61,080 0.9
07/08/2017
14.76
 1,612,370 14.76 14.89 14.53 297,800 39,640 8.4
04/08/2017
14.76
 2,521,610 14.14 14.87 14.08 1,201,750 106,730 35.0
03/08/2017
14.14
 1,804,120 14.01 14.24 14.01 193,510 27,130 5.2
02/08/2017
14.01
 1,620,080 13.85 14.01 13.69 309,000 26,300 8.7
01/08/2017
13.85
 1,966,410 13.76 14.05 13.67 140,300 39,130 3.1
31/07/2017
13.76
 1,430,960 13.96 14.19 13.69 620 70 0.0
28/07/2017
13.96
 2,374,140 14.01 14.14 13.74 12,000 46,010 -1.1
27/07/2017
14.01
 1,587,480 13.99 14.39 13.80 37,160 25,020 0.4
26/07/2017
13.99
 2,235,740 13.08 13.99 13.06 8,000 50,560 -1.2
25/07/2017
13.08
 736,840 12.99 13.15 12.83 0 5,000 -0.1
24/07/2017
12.99
 329,630 12.76 13.06 12.76 94,280 24,000 2.0
21/07/2017
12.76
 1,097,570 12.76 13.19 12.76 30,500 11,840 0.5
20/07/2017
12.76
 600,430 12.83 12.92 12.47 10,590 176,720 -4.6
19/07/2017
12.83
 600,290 12.24 12.83 12.24 49,430 18,300 0.9
18/07/2017
12.24
 859,440 12.74 12.74 12.15 15,040 16,000 -0.0
17/07/2017
12.74
 331,170 13.15 13.28 12.74 4,000 80,000 -2.2
14/07/2017
13.15
 397,730 13.28 13.46 13.12 46,750 129,090 -2.4
13/07/2017
13.28
 1,411,090 12.83 13.37 12.76 59,020 633,350 -16.6
12/07/2017
12.83
 201,490 12.76 12.92 12.69 45,850 52,660 -0.2
11/07/2017
12.76
 358,140 12.92 12.92 12.69 96,510 55,500 1.2
10/07/2017
12.92
 494,890 12.92 13.12 12.76 206,400 132,020 2.1
07/07/2017
12.92
 517,090 12.72 13.10 12.72 117,100 23,520 2.7
06/07/2017
12.72
 339,610 12.63 12.97 12.60 84,190 4,050 2.3
05/07/2017
12.63
 178,820 12.63 12.78 12.51 44,190 70 1.2
04/07/2017
12.63
 153,290 12.65 12.78 12.58 34,120 2,020 0.9
03/07/2017
12.65
 168,010 12.92 12.97 12.49 41,690 20 1.2
30/06/2017
12.92
 346,090 12.69 13.06 12.69 170,720 9,530 4.6
29/06/2017
12.69
 179,230 12.53 12.69 12.56 57,300 0 1.6
28/06/2017: Cổ tức tiền mặt tỉ lệ: 2.49%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.96 (Volume + 9.96%, Ratio=0.10)
28/06/2017
12.53
 346,170 12.27 13.12 12.31 107,700 0 3.0
27/06/2017
12.27
 1,394,440 12.10 12.45 12.06 1,790,370 1,152,660 19.1
26/06/2017
12.10
 920,360 12.02 12.18 11.90 424,380 228,530 5.8
23/06/2017
12.02
 555,910 11.98 12.14 11.96 133,750 124,500 0.3
22/06/2017
11.98
 624,000 12.10 12.22 11.96 192,910 92,550 2.9
21/06/2017
12.10
 916,300 12.08 12.29 11.94 451,480 333,150 3.5
20/06/2017
12.08
 1,169,450 11.86 12.08 11.82 709,850 444,520 7.8
19/06/2017
11.86
 1,871,170 11.39 12.04 11.41 549,080 1,368,070 -23.3
16/06/2017
11.39
 242,380 11.33 11.49 11.37 50,040 115,020 -1.8
15/06/2017
11.33
 461,990 11.33 11.61 11.30 132,620 222,010 -2.5
14/06/2017
11.33
 293,120 11.45 11.61 11.30 0 12,300 -0.3
13/06/2017
11.45
 264,230 11.45 11.45 11.28 59,700 79,387 -0.5
12/06/2017
11.45
 233,050 11.63 11.65 11.43 30,640 57,870 -0.8
09/06/2017
11.63
 136,010 11.69 11.78 11.53 21,010 20,130 0.0
08/06/2017
11.69
 276,150 11.78 11.94 11.57 40 0 0.0
07/06/2017
11.78
 265,080 11.90 12.04 11.73 20,010 71,020 -1.5
06/06/2017
11.90
 554,670 11.61 11.94 11.61 317,000 15,050 8.7
05/06/2017
11.61
 412,960 11.55 11.69 11.41 218,870 71,480 4.2
02/06/2017
11.55
 374,360 11.37 11.61 11.33 59,410 20,000 1.1
01/06/2017
11.37
 159,360 11.41 11.45 11.33 24,000 1,000 0.6
31/05/2017
11.41
 373,210 11.45 11.65 11.33 71,110 3,500 1.9
30/05/2017
11.45
 800,190 11.61 11.78 11.43 250,000 9,000 6.8
29/05/2017
11.61
 781,060 11.28 11.82 11.22 246,040 71,820 5.0
26/05/2017
11.28
 329,840 11.22 11.41 11.16 14,270 0 0.4
25/05/2017
11.22
 761,330 10.71 11.45 10.71 20,020 118,300 -2.7

Chính sách bảo mật | Điều khoản sử dụng |