CTCP Đầu tư Nam Long (nlg)

26.40
-0.50
(-1.86%)
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)
13/10/2015
8.28
 168,520 8.40 8.40 8.28 0 0 0
12/10/2015
8.40
 287,420 8.36 8.44 8.28 90,000 0 1.9
09/10/2015
8.36
 229,500 8.36 8.40 8.32 82,500 0 1.7
08/10/2015
8.36
 302,660 8.16 8.40 8.16 98,480 92,480 0.1
07/10/2015
8.16
 115,400 8.16 8.24 8.12 0 0 0
06/10/2015
8.16
 250,610 8.16 8.28 8.16 0 90,000 -1.9
05/10/2015
8.16
 325,480 8.16 8.28 8.08 128,340 82,520 0.9
02/10/2015
8.16
 217,180 8.08 8.16 8.04 89,550 6,000 1.7
01/10/2015
8.08
 110,580 8.08 8.08 8.04 0 0 0
30/09/2015
8.08
 137,100 8.12 8.16 8.04 0 0 0
29/09/2015
8.12
 97,260 8.16 8.16 8.08 0 0 0
28/09/2015
8.16
 458,800 8.44 8.44 8.16 221,210 205,000 0.3
25/09/2015
8.44
 421,420 8.16 8.48 8.16 14,000 1,370 0.3
24/09/2015
8.16
 177,060 8.20 8.24 8.12 49,140 10,130 0.8
23/09/2015
8.20
 136,510 8.12 8.20 8.08 63,220 1,390 1.3
22/09/2015
8.12
 134,480 8.16 8.20 8.08 65,000 0 1.3
21/09/2015
8.16
 93,570 8.08 8.20 8.08 0 0 0
18/09/2015
8.08
 293,090 8.04 8.28 8.04 8,000 60,000 -1.1
17/09/2015
8.04
 90,040 8.20 8.20 8.04 0 0 0
16/09/2015
8.20
 82,840 8.12 8.24 8.12 0 900 -0.0
15/09/2015
8.12
 153,590 8.12 8.16 8.00 4,900 5,100 -0.0
14/09/2015
8.12
 60,810 8.20 8.20 8.08 0 2,000 -0.0
11/09/2015
8.20
 93,620 8.24 8.32 8.12 0 100 -0.0
10/09/2015
8.24
 114,200 8.08 8.24 8.00 6,000 0 0.1
09/09/2015
8.08
 149,310 7.77 8.12 7.77 2,000 18,000 -0.3
08/09/2015
7.77
 55,930 7.69 7.77 7.73 0 0 0
07/09/2015
7.69
 210 7.73 7.73 7.69 0 0 0
04/09/2015
7.73
 2,450 7.73 7.77 7.73 0 0 0
03/09/2015
7.73
 10,340 7.77 7.77 7.73 0 0 0
01/09/2015
7.77
 56,390 7.73 7.77 7.69 0 0 0
31/08/2015
7.73
 19,310 7.73 7.73 7.65 0 0 0
28/08/2015
7.73
 12,620 7.73 7.73 7.73 9,160 0 0.2
27/08/2015
7.73
 7,250 7.69 7.73 7.65 0 0 0
26/08/2015
7.69
 4,350 7.73 7.73 7.69 0 0 0
25/08/2015
7.73
 2,280 7.73 7.73 7.17 1,300,000 1,300,000 0
24/08/2015
7.73
 0 7.73 7.73 7.73 0 0 0
21/08/2015: Cổ tức tiền mặt tỉ lệ: 1.89%
21/08/2015
7.73
 0 7.65 7.73 7.73 0 0 0
20/08/2015
7.65
 80,210 7.65 7.65 7.49 0 49,240 -0.9
19/08/2015
7.65
 46,470 7.65 7.65 7.61 0 0 0
18/08/2015
7.65
 8,160 7.69 7.69 7.61 1,003,160 1,000,000 0.1
17/08/2015
7.69
 5,640 7.69 7.69 7.49 0 0 0
14/08/2015
7.69
 13,500 7.65 7.69 7.65 13,500 0 0.3
13/08/2015
7.65
 86,520 7.61 7.69 7.57 21,570 0 0.4
12/08/2015
7.61
 46,890 7.77 7.77 7.57 1,850 0 0.0
11/08/2015
7.77
 43,730 7.77 7.77 7.65 36,780 0 0.7
10/08/2015
7.77
 133,930 7.69 7.81 7.69 90,500 0 1.8
07/08/2015
7.69
 83,370 7.65 7.69 7.65 45,140 0 0.9
06/08/2015
7.65
 8,040 7.65 7.69 7.61 0 0 0
05/08/2015
7.65
 149,390 7.61 7.65 7.61 51,790 0 1.0
04/08/2015
7.61
 33,290 7.53 7.61 7.57 10,450 0 0.2
03/08/2015
7.53
 29,540 7.46 7.61 7.49 2,730 0 0.1
31/07/2015
7.46
 22,780 7.57 7.61 7.46 2,050 0 0.0
30/07/2015
7.57
 43,950 7.49 7.57 7.38 0 0 0
29/07/2015
7.49
 56,500 7.42 7.53 7.46 0 0 0
28/07/2015
7.42
 14,300 7.61 7.61 7.42 0 0 0
27/07/2015
7.61
 23,650 7.61 7.61 7.42 0 0 0
24/07/2015
7.61
 65,020 7.57 7.61 7.46 0 0 0
23/07/2015
7.57
 10,450 7.61 7.61 7.46 0 0 0
22/07/2015
7.61
 17,620 7.46 7.61 7.46 0 0 0
21/07/2015
7.46
 13,760 7.46 7.61 7.42 0 50 -0.0
20/07/2015
7.46
 7,980 7.46 7.46 7.38 1,500,000 1,500,000 0
17/07/2015
7.46
 0 7.46 7.46 7.46 700,000 700,000 0
16/07/2015
7.46
 610 7.34 7.46 7.30 0 0 0
15/07/2015
7.34
 730 7.38 7.38 7.30 0 50 -0.0
14/07/2015
7.38
 3,010 7.34 7.38 7.22 0 0 0
13/07/2015
7.34
 4,650 7.57 7.57 7.34 0 0 0
10/07/2015
7.57
 20 7.38 7.57 7.57 0 0 0
09/07/2015
7.38
 3,220 7.38 7.61 7.38 0 0 0
08/07/2015
7.38
 810 7.46 7.61 7.38 0 0 0
07/07/2015
7.46
 50,080 7.73 7.73 7.46 0 0 0
06/07/2015
7.73
 120 7.73 7.73 7.65 0 0 0
03/07/2015
7.73
 3,050 7.57 7.85 7.73 0 0 0
02/07/2015
7.57
 11,810 7.46 7.61 7.46 0 0 0
01/07/2015
7.46
 26,100 7.46 7.46 7.38 0 1,000 -0.0
30/06/2015
7.46
 39,240 7.46 7.46 7.38 0 0 0
29/06/2015
7.46
 67,320 7.42 7.49 7.38 0 0 0
26/06/2015
7.42
 47,290 7.42 7.46 7.38 0 0 0
25/06/2015
7.42
 23,250 7.34 7.42 7.34 0 500 -0.0
24/06/2015
7.34
 25,150 7.46 7.46 7.34 0 0 0
23/06/2015
7.46
 13,340 7.38 7.46 7.38 0 0 0
22/06/2015
7.38
 39,920 7.18 7.38 7.18 0 0 0
19/06/2015
7.18
 9,500 7.42 7.42 7.18 0 0 0
18/06/2015
7.42
 8,100 7.46 7.46 7.42 0 0 0
17/06/2015
7.46
 19,710 7.46 7.46 7.22 0 0 0
16/06/2015
7.46
 4,900 7.49 7.49 7.30 0 0 0
15/06/2015
7.49
 3,510 7.49 7.49 7.34 0 0 0
12/06/2015
7.49
 20,100 7.42 7.49 7.42 0 0 0
11/06/2015
7.42
 11,450 7.53 7.53 7.34 0 0 0
10/06/2015
7.53
 7,100 7.53 7.53 7.38 0 0 0
09/06/2015
7.53
 68,810 7.46 7.53 7.46 0 0 0
08/06/2015
7.46
 24,550 7.46 7.46 7.26 0 2,000,000 -40
05/06/2015
7.46
 15,120 7.46 7.46 7.34 0 0 0
04/06/2015
7.46
 8,560 7.46 7.46 7.30 0 0 0
03/06/2015
7.46
 29,950 7.42 7.46 7.26 0 17,250 -0.3
02/06/2015
7.42
 3,410 7.30 7.42 7.26 0 0 0
01/06/2015
7.30
 10,540 7.46 7.46 7.30 0 0 0
29/05/2015
7.46
 11,580 7.57 7.57 7.34 0 0 0
28/05/2015
7.57
 45,720 7.49 7.57 7.49 16,220 0 0.3
27/05/2015
7.49
 4,200 7.61 7.61 7.46 3,000 0 0.1
26/05/2015
7.61
 2,100 7.65 7.65 7.61 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |