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)
17/02/2017
9.40
 165,430 9.38 9.40 9.36 22,500 51,940 -0.7
16/02/2017
9.38
 365,570 9.36 9.44 9.32 57,100 310,750 -5.8
15/02/2017
9.36
 137,560 9.34 9.44 9.32 57,760 82,000 -0.6
14/02/2017
9.34
 116,900 9.34 9.34 9.32 13,120 0 0.3
13/02/2017
9.34
 198,350 9.32 9.40 9.32 8,380 75,540 -1.5
10/02/2017
9.32
 446,900 9.16 9.40 9.12 220,970 45,000 4.0
09/02/2017
9.16
 218,470 9.14 9.16 9.12 99,270 105,000 -0.1
08/02/2017
9.14
 139,690 9.10 9.14 9.06 13,500 42,440 -0.6
07/02/2017
9.10
 189,530 9.12 9.18 9.10 69,250 129,960 -1.4
06/02/2017
9.12
 120,180 9.12 9.16 9.08 10 53,900 -1.2
03/02/2017
9.12
 192,250 9.20 9.22 9.12 3,550 126,970 -2.8
02/02/2017
9.20
 115,720 9.40 9.40 9.20 0 60,000 -1.4
25/01/2017
9.40
 138,230 9.20 9.40 9.18 0 60,000 -1.4
24/01/2017
9.20
 161,840 9.20 9.40 9.18 0 60,000 -1.4
23/01/2017
9.20
 98,990 9.24 9.24 9.16 0 52,560 -1.2
20/01/2017
9.24
 153,250 9.28 9.30 9.20 1,000 111,130 -2.5
19/01/2017
9.28
 116,200 9.36 9.36 9.24 9,530 60,000 -1.1
18/01/2017
9.36
 281,240 9.20 9.40 9.28 0 135,500 -3.1
17/01/2017
9.20
 262,440 9.20 9.30 9.20 0 66,330 -1.5
16/01/2017
9.20
 122,600 9.08 9.20 9.08 2,000 0 0.0
13/01/2017
9.08
 150,220 9.22 9.22 9.08 4,000 45,870 -0.9
12/01/2017
9.22
 132,180 9.22 9.22 9.16 0 0 0
11/01/2017
9.22
 112,620 9.20 9.24 9.18 0 0 0
10/01/2017
9.20
 333,220 9.12 9.24 9.12 34,000 0 0.8
09/01/2017
9.12
 169,880 9.16 9.20 8.97 0 12,760 -0.3
06/01/2017
9.16
 195,260 9.12 9.22 9.08 665,240 637,020 0.6
05/01/2017
9.12
 163,220 9.16 9.18 8.99 0 75,000 -1.7
04/01/2017
9.16
 168,170 9.08 9.16 9.04 152,510 132,240 0.4
03/01/2017
9.08
 396,360 9.08 9.12 8.95 500,000 355,510 3.2
30/12/2016
9.08
 126,600 9.08 9.18 8.99 0 15,030 -0.3
29/12/2016
9.08
 106,740 9.14 9.14 8.99 0 33,940 -0.8
28/12/2016
9.14
 238,870 8.93 9.20 8.87 24,710 16,920 0.2
27/12/2016
8.93
 275,030 8.93 8.95 8.83 107,140 155,700 -1.1
26/12/2016
8.93
 142,240 8.91 8.93 8.83 54,200 0 1.2
23/12/2016
8.91
 155,370 8.97 8.97 8.83 0 0 0
22/12/2016
8.97
 178,360 8.87 8.99 8.77 421,140 412,000 0.2
21/12/2016
8.87
 187,070 9.04 9.08 8.79 183,200 204,100 -0.5
20/12/2016
9.04
 260,500 8.95 9.08 8.75 122,800 0 2.7
19/12/2016
8.95
 139,330 8.91 8.99 8.75 0 0 0
16/12/2016
8.91
 136,470 9.04 9.08 8.91 0 0 0
15/12/2016
9.04
 132,620 9.08 9.08 8.79 0 5,060 -0.1
14/12/2016
9.08
 119,700 9.04 9.16 8.95 0 5,320 -0.1
13/12/2016
9.04
 162,210 9.12 9.12 8.87 56,000 0 1.2
12/12/2016
9.12
 159,630 9.12 9.20 9.08 80,130 0 1.8
09/12/2016
9.12
 106,490 9.12 9.28 9.12 0 0 0
08/12/2016: Cổ tức tiền mặt tỉ lệ: 2.49%
08/12/2016
9.12
 138,550 9.10 9.32 9.12 0 10,000 -0.2
07/12/2016
9.10
 114,870 9.14 9.14 8.81 10,350 580 0.2
06/12/2016
9.14
 286,240 9.08 9.22 8.81 53,000 5,000 1.1
05/12/2016
9.08
 255,340 9.22 9.26 8.90 53,520 0 1.2
02/12/2016
9.22
 135,880 9.22 9.26 8.94 0 0 0
01/12/2016
9.22
 152,180 9.30 9.30 9.04 600,000 600,000 0
30/11/2016
9.30
 125,800 9.30 9.30 9.18 0 7,360 -0.2
29/11/2016
9.30
 197,590 9.30 9.34 9.26 0 27,900 -0.6
28/11/2016
9.30
 478,750 9.30 9.34 9.22 0 295,190 -6.8
25/11/2016
9.30
 140,020 9.30 9.34 9.22 0 16,620 -0.4
24/11/2016
9.30
 332,690 9.30 9.30 9.20 230,380 26,530 4.6
23/11/2016
9.30
 531,900 9.18 9.30 9.14 155,970 63,000 2.1
22/11/2016
9.18
 149,020 9.18 9.20 9.10 5,000 69,720 -1.5
21/11/2016
9.18
 254,510 9.28 9.28 9.14 125,950 117,280 0.2
18/11/2016
9.28
 402,580 9.06 9.34 9.06 108,810 52,290 1.3
17/11/2016
9.06
 109,210 8.98 9.06 8.90 28,900 0 0.6
16/11/2016
8.98
 136,770 8.85 8.98 8.85 131,000 109,570 0.5
15/11/2016
8.85
 352,130 9.04 9.04 8.85 100,000 100,000 -0.0
14/11/2016
9.04
 196,780 9.04 9.04 8.94 0 73,000 -1.6
11/11/2016
9.04
 137,340 9.04 9.10 8.96 20 50,720 -1.1
10/11/2016
9.04
 359,080 9.10 9.14 9.02 150,000 152,020 -0.0
09/11/2016
9.10
 176,880 9.10 9.10 8.85 34,490 5,000 0.7
08/11/2016
9.10
 240,970 9.08 9.10 9.02 28,970 0 0.6
07/11/2016
9.08
 297,520 9.10 9.12 9.06 89,120 129,820 -0.9
04/11/2016
9.10
 209,840 9.00 9.10 9.00 56,050 0 1.3
03/11/2016
9.00
 201,030 8.88 9.06 8.77 51,370 10 1.1
02/11/2016
8.88
 375,190 8.69 8.92 8.69 85,000 926,783 -18.5
01/11/2016
8.69
 119,330 8.79 8.81 8.65 0 6,000 -0.1
31/10/2016
8.79
 143,110 8.83 8.85 8.77 1,000 7,000 -0.1
28/10/2016
8.83
 323,300 8.81 8.92 8.77 3,100,000 3,016,000 1.8
27/10/2016
8.81
 114,940 8.90 8.90 8.77 0 5,000 -0.1
26/10/2016
8.90
 147,430 8.90 8.90 8.77 0 7,010 -0.2
25/10/2016
8.90
 223,690 8.90 8.96 8.79 20,500 11,000 0.2
24/10/2016
8.90
 356,450 8.96 8.98 8.88 122,130 17,000 2.3
21/10/2016
8.96
 187,610 9.06 9.08 8.90 6,000 9,000 -0.1
20/10/2016
9.06
 202,870 9.16 9.16 8.98 0 10,000 -0.2
19/10/2016
9.16
 537,340 9.14 9.22 9.06 375,000 27,000 7.9
18/10/2016
9.14
 468,590 9.02 9.22 9.02 251,000 24,000 5.1
17/10/2016
9.02
 575,660 8.98 9.06 8.98 500,000 28,010 10.5
14/10/2016
8.98
 126,830 8.98 9.04 8.94 100 6,300 -0.1
13/10/2016
8.98
 146,280 8.98 9.02 8.92 0 7,000 -0.2
12/10/2016
8.98
 308,480 8.83 9.00 8.79 214,000 15,000 4.4
11/10/2016
8.83
 206,150 8.90 8.98 8.77 500 10,000 -0.2
10/10/2016
8.90
 196,690 9.06 9.08 8.90 0 9,590 -0.2
07/10/2016
9.06
 338,630 9.14 9.16 8.98 197,000 0 4.4
06/10/2016
9.14
 190,650 9.06 9.14 9.04 0 0 0
05/10/2016
9.06
 234,380 9.06 9.12 9.04 64,200 12,850 1.1
04/10/2016
9.06
 194,110 9.04 9.12 9.04 44,980 6,770 0.9
03/10/2016
9.04
 125,340 9.02 9.08 9.02 0 0 0
30/09/2016
9.02
 116,120 9.02 9.04 8.96 0 0 0
29/09/2016
9.02
 108,240 9.02 9.10 9.02 3,000 0 0.1
28/09/2016
9.02
 120,960 9.10 9.12 9.02 0 0 0
27/09/2016
9.10
 267,710 9.06 9.18 8.98 2,000 36,380 -0.8
26/09/2016
9.06
 186,560 9.06 9.14 9.00 0 6,250 -0.1
23/09/2016
9.06
 187,400 9.14 9.14 8.94 0 11,080 -0.2

Chính sách bảo mật | Điều khoản sử dụng |