CTCP Đầu tư Nam Long (nlg)

27.50
1.10
(4.17%)
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
(2026-02-11) 		-2 -6.92% 69,394,800 -4,214,200 -109.2
24.20
29.70
26.40
2 tháng
(2026-01-12) 		-3.10 -10.33% 141,733,900 -14,341,600 -406.4
24.20
31.20
26.40
3 tháng
(2025-12-15) 		-4.30 -13.78% 182,287,100 -20,356,700 -592.8
24.20
32.65
26.40
6 tháng
(2025-09-15) 		-10.90 -28.83% 353,926,600 -23,696,400 -699.9
24.20
39.90
26.40
12 tháng
(2025-03-18) 		-4.43 -14.15% 816,456,900 8,011,131 -169.3
23.47
43.07
26.40
24 tháng
(2024-03-25) 		-12.13 -31.07% 1,332,896,400 -28,151,424 -1,340.2
23.47
43.07
26.40
36 tháng
(2023-03-29) 		4.47 19.90% 2,047,188,800 -21,248,843 -1,008.2
22.43
43.07
26.40
60 tháng
(2021-04-08) 		0.17 0.64% 3,644,603,500 -24,629,812 -2,097.1
15.52
56.62
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
9.14
 348,580 9.06 9.16 9.06 0 170,870 -3.9
21/09/2016
9.06
 246,050 9.02 9.14 8.90 0 45,510 -1.0
20/09/2016
9.02
 256,210 8.90 9.02 8.83 0 0 0
19/09/2016
8.90
 104,220 8.85 8.90 8.81 0 0 0
16/09/2016
8.85
 87,470 8.90 8.90 8.81 0 0 0
15/09/2016
8.90
 181,760 8.83 8.96 8.83 65,000 0 1.4
14/09/2016
8.83
 128,010 8.83 8.83 8.77 37,100 0 0.8
13/09/2016
8.83
 95,430 8.85 8.88 8.81 0 1,620 -0.0
12/09/2016
8.85
 96,380 8.98 8.98 8.81 0 0 0
09/09/2016
8.98
 155,270 8.90 8.98 8.77 50 1,700,000 -36.5
08/09/2016
8.90
 103,230 8.85 8.94 8.85 0 0 0
07/09/2016
8.85
 99,320 8.90 8.90 8.81 0 0 0
06/09/2016
8.90
 106,280 8.90 8.98 8.85 0 0 0
05/09/2016
8.90
 270,580 8.77 9.02 8.81 122,740 1,000 2.7
01/09/2016
8.77
 92,430 8.77 8.77 8.65 0 0 0
31/08/2016
8.77
 97,070 8.77 8.85 8.73 0 0 0
30/08/2016
8.77
 106,810 9.22 9.22 8.73 10 0 0.0
29/08/2016
9.22
 144,730 8.65 9.22 8.65 0 0 0
26/08/2016
8.65
 108,110 8.73 8.77 8.65 1,000 0 0.0
25/08/2016
8.73
 98,570 8.77 8.81 8.73 18,970 0 0.4
24/08/2016
8.77
 90,340 8.85 8.94 8.77 0 0 0
23/08/2016
8.85
 117,300 8.90 8.94 8.77 0 0 0
22/08/2016
8.90
 313,650 8.61 9.10 8.61 311,000 130,230 3.9
19/08/2016
8.61
 85,790 8.69 8.69 8.57 0 0 0
18/08/2016
8.69
 172,430 8.49 8.69 8.45 69,000 3,010 1.4
17/08/2016
8.49
 111,310 8.45 8.49 8.41 60,000 40,810 0.4
16/08/2016
8.45
 114,590 8.37 8.49 8.37 50,120 38,970 0.2
15/08/2016
8.37
 94,590 8.45 8.49 8.37 0 12,060 -0.3
12/08/2016
8.45
 99,110 8.53 8.61 8.45 0 25,620 -0.5
11/08/2016
8.53
 98,170 8.53 8.61 8.45 0 26,690 -0.6
10/08/2016
8.53
 196,680 8.57 8.57 8.45 69,290 51,780 0.4
09/08/2016
8.57
 108,630 8.53 8.57 8.49 0 0 0
08/08/2016
8.53
 141,370 8.41 8.57 8.45 77,720 0 1.6
05/08/2016
8.41
 189,080 8.49 8.49 8.37 126,000 0 2.6
04/08/2016
8.49
 119,560 8.41 8.61 8.45 30,000 0 0.6
03/08/2016
8.41
 88,280 8.57 8.61 8.41 100 0 0.0
02/08/2016
8.57
 78,830 8.69 8.69 8.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |