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)
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
23/08/2017
12.79
 711,360 12.94 13.12 12.52 120 101,640 -2.9
22/08/2017
12.94
 900,010 13.12 13.17 12.94 448,500 146,590 8.9
21/08/2017
13.12
 384,470 13.21 13.34 12.94 2,000 83,500 -2.4
18/08/2017
13.21
 1,116,870 12.97 13.25 12.77 2,100 133,860 -3.8
17/08/2017
12.97
 1,732,360 13.54 13.54 12.94 90,860 300,310 -6.2
16/08/2017
13.54
 537,750 13.70 13.88 13.48 1,400 59,960 -1.8
15/08/2017
13.70
 427,190 13.83 13.88 13.63 1,350 16,350 -0.5
14/08/2017
13.83
 758,510 13.79 13.92 13.65 0 24,030 -0.7
11/08/2017
13.79
 744,780 13.77 13.97 13.43 257,240 33,100 6.9
10/08/2017
13.77
 1,062,880 14.01 14.01 13.72 22,420 184,270 -5.0
09/08/2017
14.01
 1,262,700 14.32 14.32 13.65 63,860 86,380 -0.7
08/08/2017
14.32
 1,524,880 14.48 14.59 14.21 90,050 61,080 0.9
07/08/2017
14.48
 1,612,370 14.48 14.61 14.26 297,800 39,640 8.4
04/08/2017
14.48
 2,521,610 13.88 14.59 13.81 1,201,750 106,730 35.0
03/08/2017
13.88
 1,804,120 13.74 13.97 13.74 193,510 27,130 5.2
02/08/2017
13.74
 1,620,080 13.59 13.74 13.43 309,000 26,300 8.7
01/08/2017
13.59
 1,966,410 13.50 13.79 13.41 140,300 39,130 3.1
31/07/2017
13.50
 1,430,960 13.70 13.92 13.43 620 70 0.0
28/07/2017
13.70
 2,374,140 13.74 13.88 13.48 12,000 46,010 -1.1
27/07/2017
13.74
 1,587,480 13.72 14.12 13.54 37,160 25,020 0.4
26/07/2017
13.72
 2,235,740 12.83 13.72 12.81 8,000 50,560 -1.2
25/07/2017
12.83
 736,840 12.74 12.90 12.59 0 5,000 -0.1
24/07/2017
12.74
 329,630 12.52 12.81 12.52 94,280 24,000 2.0
21/07/2017
12.52
 1,097,570 12.52 12.94 12.52 30,500 11,840 0.5
20/07/2017
12.52
 600,430 12.59 12.68 12.23 10,590 176,720 -4.6
19/07/2017
12.59
 600,290 12.01 12.59 12.01 49,430 18,300 0.9
18/07/2017
12.01
 859,440 12.50 12.50 11.92 15,040 16,000 -0.0
17/07/2017
12.50
 331,170 12.90 13.03 12.50 4,000 80,000 -2.2
14/07/2017
12.90
 397,730 13.03 13.21 12.88 46,750 129,090 -2.4
13/07/2017
13.03
 1,411,090 12.59 13.12 12.52 59,020 633,350 -16.6
12/07/2017
12.59
 201,490 12.52 12.68 12.45 45,850 52,660 -0.2
11/07/2017
12.52
 358,140 12.68 12.68 12.45 96,510 55,500 1.2
10/07/2017
12.68
 494,890 12.68 12.88 12.52 206,400 132,020 2.1
07/07/2017
12.68
 517,090 12.48 12.85 12.48 117,100 23,520 2.7
06/07/2017
12.48
 339,610 12.39 12.72 12.36 84,190 4,050 2.3
05/07/2017
12.39
 178,820 12.39 12.54 12.28 44,190 70 1.2
04/07/2017
12.39
 153,290 12.41 12.54 12.34 34,120 2,020 0.9
03/07/2017
12.41
 168,010 12.68 12.72 12.25 41,690 20 1.2
30/06/2017
12.68
 346,090 12.45 12.81 12.45 170,720 9,530 4.6
29/06/2017
12.45
 179,230 12.30 12.45 12.32 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
12.30
 346,170 12.04 12.88 12.08 107,700 0 3.0
27/06/2017
12.03
 1,394,440 11.87 12.21 11.83 1,790,370 1,152,660 19.1
26/06/2017
11.87
 920,360 11.79 11.95 11.67 424,380 228,530 5.8
23/06/2017
11.79
 555,910 11.75 11.91 11.73 133,750 124,500 0.3
22/06/2017
11.75
 624,000 11.87 11.99 11.73 192,910 92,550 2.9
21/06/2017
11.87
 916,300 11.85 12.05 11.71 451,480 333,150 3.5
20/06/2017
11.85
 1,169,450 11.63 11.85 11.59 709,850 444,520 7.8
19/06/2017
11.63
 1,871,170 11.17 11.81 11.19 549,080 1,368,070 -23.3
16/06/2017
11.17
 242,380 11.11 11.27 11.15 50,040 115,020 -1.8
15/06/2017
11.11
 461,990 11.11 11.39 11.09 132,620 222,010 -2.5
14/06/2017
11.11
 293,120 11.23 11.39 11.09 0 12,300 -0.3
13/06/2017
11.23
 264,230 11.23 11.23 11.07 59,700 79,387 -0.5
12/06/2017
11.23
 233,050 11.41 11.43 11.21 30,640 57,870 -0.8
09/06/2017
11.41
 136,010 11.47 11.55 11.31 21,010 20,130 0.0
08/06/2017
11.47
 276,150 11.55 11.71 11.35 40 0 0.0
07/06/2017
11.55
 265,080 11.67 11.81 11.51 20,010 71,020 -1.5
06/06/2017
11.67
 554,670 11.39 11.71 11.39 317,000 15,050 8.7
05/06/2017
11.39
 412,960 11.33 11.47 11.19 218,870 71,480 4.2
02/06/2017
11.33
 374,360 11.15 11.39 11.11 59,410 20,000 1.1
01/06/2017
11.15
 159,360 11.19 11.23 11.11 24,000 1,000 0.6
31/05/2017
11.19
 373,210 11.23 11.43 11.11 71,110 3,500 1.9
30/05/2017
11.23
 800,190 11.39 11.55 11.21 250,000 9,000 6.8
29/05/2017
11.39
 781,060 11.07 11.59 11.01 246,040 71,820 5.0
26/05/2017
11.07
 329,840 11.01 11.19 10.95 14,270 0 0.4
25/05/2017
11.01
 761,330 10.51 11.23 10.51 20,020 118,300 -2.7
24/05/2017
10.51
 826,560 10.75 10.77 10.47 0 70,000 -1.8
23/05/2017
10.75
 758,980 11.03 11.15 10.75 10,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |