CTCP Đầu tư Nam Long (nlg)

35.60
-0.50
(-1.39%)
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
(2025-11-05) 		-1.50 -3.99% 36,642,900 -3,642,300 -132.2
35
37.95
35.60
2 tháng
(2025-10-06) 		-0.10 -0.26% 124,029,500 5,743,200 259.1
35
39.90
35.60
3 tháng
(2025-09-08) 		-1.93 -5.07% 178,800,000 -2,991,800 -92.2
34.22
39.90
35.60
6 tháng
(2025-06-09) 		1.78 5.20% 431,844,100 4,184,891 152.6
32.71
43.07
35.60
12 tháng
(2024-12-10) 		1.56 4.50% 765,245,400 -4,538,825 -700.5
23.47
43.07
35.60
24 tháng
(2023-12-18) 		3.64 11.23% 1,355,482,200 4,920,585 -233.2
23.47
43.07
35.60
36 tháng
(2022-12-21) 		9 33.21% 1,926,286,900 -3,960,344 -484.4
20.26
43.07
35.60
60 tháng
(2020-12-31) 		13.44 59.33% 3,555,845,790 -9,712,452 -1,701.4
15.52
56.62
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2017
10.71
 826,560 10.96 10.98 10.67 0 70,000 -1.8
23/05/2017
10.96
 758,980 11.24 11.37 10.96 10,000 0 0.3
22/05/2017
11.24
 906,990 11.61 11.80 11.24 5,000 20,000 -0.4
19/05/2017
11.61
 954,300 11.51 11.65 11.39 105,000 11,000 2.6
18/05/2017
11.51
 794,430 11.69 11.69 11.49 75,500 0 2.1
17/05/2017
11.69
 1,044,670 11.86 11.86 11.49 10 10,000 -0.3
16/05/2017
11.86
 803,540 12.27 12.27 11.86 309,500 314,900 -0.2
15/05/2017
12.27
 1,029,600 12.02 12.63 11.94 500 432,940 -13.0
12/05/2017
12.02
 604,820 12.00 12.29 11.88 209,000 169,000 1.2
11/05/2017
12.00
 920,240 11.94 12.06 11.80 201,000 0 5.9
10/05/2017
11.94
 1,094,320 12.27 12.33 11.86 0 0 0
09/05/2017
12.27
 1,627,810 12.10 12.59 11.96 200,000 271,070 -2.1
08/05/2017
12.10
 1,348,220 11.57 12.22 11.69 30,770 300,120 -7.7
05/05/2017
11.57
 1,498,060 11.37 11.98 11.30 50,120 131,030 -2.3
04/05/2017
11.37
 457,450 11.33 11.41 11.24 50,570 22,600 0.8
03/05/2017
11.33
 323,150 11.45 11.57 11.33 0 51,020 -1.4
28/04/2017
11.45
 284,210 11.24 11.45 11.12 16,100 22,080 -0.2
27/04/2017
11.24
 611,650 11.28 11.33 11.16 7,790 195,290 -5.1
26/04/2017
11.28
 592,670 11.45 11.45 11.28 2,450 243,260 -6.7
25/04/2017
11.45
 948,990 11.39 11.51 11.12 84,770 131,130 -1.3
24/04/2017
11.39
 405,800 11.49 11.49 11.37 19,740 98,120 -2.2
21/04/2017
11.49
 946,100 11.45 11.49 11.20 20 306,710 -8.6
20/04/2017
11.45
 909,770 11.82 11.86 11.39 10 206,980 -5.9
19/04/2017
11.82
 923,840 11.98 12.02 11.63 41,000 290,000 -7.2
18/04/2017
11.98
 470,830 11.90 11.98 11.73 20 7,840 -0.2
17/04/2017
11.90
 878,270 12.18 12.35 11.90 60,500 10 1.8
14/04/2017
12.18
 1,333,230 11.73 12.27 11.41 4,300 104,120 -2.8
13/04/2017
11.73
 700,040 11.73 11.94 11.61 1,070 49,000 -1.4
12/04/2017
11.73
 599,470 11.82 11.98 11.57 79,010 1,190 2.2
11/04/2017
11.82
 1,306,090 11.86 12.14 11.82 421,040 361,830 1.7
10/04/2017
11.86
 1,995,890 11.16 11.86 11.16 162,900 1,141,270 -27.4
07/04/2017
11.16
 773,290 11.16 11.20 11.00 330,890 509,100 -4.8
05/04/2017
11.16
 1,184,540 10.98 11.24 10.92 39,730 605,590 -15.5
04/04/2017
10.98
 422,830 11.12 11.33 10.96 86,760 148,290 -1.7
03/04/2017
11.12
 604,830 10.83 11.45 10.79 15,880 216,620 -5.4
31/03/2017
10.83
 443,470 10.79 10.96 10.77 110 62,240 -1.7
30/03/2017
10.79
 379,420 10.59 10.83 10.59 0 123,210 -3.2
29/03/2017
10.59
 551,950 10.75 10.88 10.59 0 328,570 -8.6
28/03/2017
10.75
 409,520 10.96 11.00 10.75 10,250 0 0.3
27/03/2017
10.96
 342,920 10.96 11.16 10.92 0 72,120 -1.9
24/03/2017
10.96
 334,610 11.20 11.33 10.96 3,800 38,090 -0.9
23/03/2017
11.20
 557,070 10.73 11.24 10.71 36,640 189,000 -3.8
22/03/2017
10.73
 334,620 10.81 10.81 10.67 49,960 21,170 0.8
21/03/2017
10.81
 658,860 10.92 10.92 10.63 5,000 210,000 -5.4
20/03/2017
10.92
 505,080 10.92 11.08 10.83 55,950 135,000 -2.1
17/03/2017
10.92
 331,310 10.94 11.08 10.92 74,620 25,000 1.3
16/03/2017
10.94
 899,760 10.47 11.02 10.34 106,300 281,440 -4.4
15/03/2017
10.47
 455,200 10.30 10.63 10.30 85,170 133,660 -1.1
14/03/2017
10.30
 156,000 10.26 10.30 10.14 14,710 0 0.4
13/03/2017
10.26
 552,200 10.39 10.47 10.26 252,900 145,130 2.7
10/03/2017
10.39
 650,190 9.85 10.39 9.85 62,000 115,450 -1.3
09/03/2017
9.85
 239,630 10.10 10.14 9.85 25,800 84,550 -1.4
08/03/2017
10.10
 640,310 9.73 10.18 9.89 121,470 20 3.0
07/03/2017
9.73
 665,070 9.36 9.81 9.36 0 3,208,360 -73.9
06/03/2017
9.36
 324,780 9.40 9.42 9.32 190 220,460 -5.1
03/03/2017
9.40
 97,980 9.36 9.40 9.32 0 10,000 -0.2
02/03/2017
9.36
 136,550 9.36 9.40 9.36 0 23,000 -0.5
01/03/2017
9.36
 127,980 9.24 9.40 9.12 55,000 0 1.3
28/02/2017
9.24
 96,730 9.10 9.24 9.12 145,000 158,000 -0.3
27/02/2017
9.10
 166,340 9.20 9.20 9.10 2,170 42,020 -0.9
24/02/2017
9.20
 279,170 9.20 9.24 9.18 71,000 176,890 -2.4
23/02/2017
9.20
 126,510 9.20 9.28 9.18 0 68,330 -1.5
22/02/2017
9.20
 473,080 9.30 9.44 9.20 0 240,570 -5.5
21/02/2017
9.30
 210,030 9.34 9.36 9.24 0 0 0
20/02/2017
9.34
 181,520 9.40 9.40 9.30 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |