CTCP Đầu tư Nam Long (nlg)

21.60
-0.15
(-0.69%)
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)
25/05/2015
7.51
 610 7.43 7.51 7.51 0 0 0
22/05/2015: Cổ tức tiền mặt tỉ lệ: 2.71%
22/05/2015
7.43
 36,000 7.25 7.51 7.35 0 10,000 -0.2
21/05/2015
7.25
 26,030 7.40 7.40 7.21 0 0 0
20/05/2015
7.40
 41,960 7.36 7.40 7.17 0 0 0
19/05/2015
7.36
 18,200 7.29 7.36 7.29 0 10,500 -0.2
18/05/2015
7.29
 7,860 7.40 7.44 7.29 0 0 0
15/05/2015
7.40
 5,100 7.32 7.40 7.21 0 0 0
14/05/2015
7.32
 6,210 7.32 7.32 7.06 0 0 0
13/05/2015
7.32
 5,070 7.51 7.51 7.32 0 0 0
12/05/2015
7.51
 720 7.59 7.59 7.25 0 0 0
11/05/2015
7.59
 2,820 7.59 7.59 7.29 0 0 0
08/05/2015
7.59
 78,260 7.59 7.63 7.59 75,000 0 1.5
07/05/2015
7.59
 308,590 7.10 7.59 7.36 244,310 0 4.8
06/05/2015
7.10
 29,230 7.10 7.17 7.10 7,300 0 0.1
05/05/2015
7.10
 15,480 7.10 7.21 6.87 4,390 0 0.1
04/05/2015
7.10
 75,210 7.48 7.48 7.06 19,000 0 0.4
27/04/2015
7.48
 9,330 7.55 7.55 7.21 0 0 0
24/04/2015
7.55
 84,340 7.40 7.55 7.36 53,270 0 1.0
23/04/2015
7.40
 36,400 7.40 7.51 7.40 12,890 0 0.3
22/04/2015
7.40
 231,130 7.63 7.63 7.40 219,160 12,000 4.1
21/04/2015
7.63
 241,490 7.63 7.67 7.59 208,000 0 4.2
20/04/2015
7.63
 207,690 7.59 7.70 7.59 156,100 0 3.1
17/04/2015
7.59
 1,369,400 7.59 7.70 7.55 1,098,460 0 22.0
16/04/2015
7.59
 259,420 7.40 7.63 7.21 256,490 0 5.1
15/04/2015
7.40
 81,390 7.29 7.40 7.29 22,280 0 0.4
14/04/2015
7.29
 72,880 7.32 7.36 7.25 35,020 0 0.7
13/04/2015
7.32
 95,830 7.63 7.63 7.32 13,000 0 0.3
10/04/2015
7.63
 600,760 7.36 7.67 7.40 439,060 0 8.8
09/04/2015
7.36
 248,580 7.06 7.36 7.10 105,320 0 2.0
08/04/2015
7.06
 459,680 6.83 7.10 6.83 743,960 0 13.8
07/04/2015
6.83
 122,050 6.87 6.87 6.83 120,000 0 2.2
06/04/2015
6.87
 335,120 6.79 6.87 6.79 315,500 0 5.7
03/04/2015
6.79
 5,320 6.76 6.79 6.68 0 0 0
02/04/2015
6.76
 20,010 6.76 6.76 6.68 0 0 0
01/04/2015
6.76
 56,770 6.79 6.79 6.68 43,000 0 0.8
31/03/2015
6.79
 4,330 6.79 6.79 6.72 0 0 0
30/03/2015
6.79
 73,440 6.79 6.79 6.72 67,290 0 1.2
27/03/2015
6.79
 94,100 6.72 6.79 6.72 396,300 15,980 6.9
26/03/2015
6.72
 6,630 6.72 6.72 6.68 0 0 0
25/03/2015
6.72
 50,050 6.72 6.76 6.72 0 0 0
24/03/2015
6.72
 25,070 6.76 6.76 6.64 0 0 0
23/03/2015
6.76
 11,860 6.76 6.76 6.64 0 0 0
20/03/2015
6.76
 15,010 6.76 6.76 6.72 0 0 0
19/03/2015
6.76
 99,160 6.76 6.76 6.76 90,000 66,510 0.4
18/03/2015
6.76
 18,800 6.76 6.76 6.60 0 10,490 -0.2
17/03/2015
6.76
 22,760 6.76 6.76 6.68 116,410 111,850 0.1
16/03/2015
6.76
 13,730 6.76 6.76 6.57 0 1,010 -0.0
13/03/2015
6.76
 30,310 6.79 6.79 6.60 0 29,240 -0.5
12/03/2015
6.79
 4,400 6.79 6.79 6.72 0 0 0
11/03/2015
6.79
 22,200 6.83 6.83 6.57 0 1,010 -0.0
10/03/2015
6.83
 10 6.83 6.83 6.83 0 0 0
09/03/2015
6.83
 14,600 6.72 6.83 6.68 0 3,000 -0.1
06/03/2015
6.72
 72,920 6.64 6.83 6.60 65,150 2,000 1.1
05/03/2015
6.64
 12,940 6.68 6.79 6.57 900 3,560 -0.0
04/03/2015
6.68
 19,670 6.76 6.76 6.64 0 0 0
03/03/2015
6.76
 5,170 6.76 6.76 6.72 0 0 0
02/03/2015
6.76
 12,120 6.83 6.83 6.60 0 0 0
27/02/2015
6.83
 5,640 6.83 6.83 6.72 100 0 0.0
26/02/2015
6.83
 1,840 6.83 6.83 6.79 0 0 0
25/02/2015
6.83
 11,270 6.83 6.83 6.72 1,150 0 0.0
24/02/2015
6.83
 4,100 6.87 6.87 6.79 4,000 0 0.1
13/02/2015
6.87
 29,000 6.83 6.87 6.79 0 0 0
12/02/2015
6.83
 82,110 6.83 6.83 6.64 0 0 0
11/02/2015
6.83
 4,010 6.79 6.83 6.79 0 0 0
10/02/2015
6.79
 27,180 6.79 6.79 6.79 500 0 0.0
09/02/2015
6.79
 150,850 6.83 6.91 6.79 77,500 0 1.4
06/02/2015
6.83
 146,760 6.83 6.87 6.76 124,500 0 2.2
05/02/2015
6.83
 176,100 6.76 6.87 6.76 108,500 8,790 1.8
04/02/2015
6.76
 129,100 6.57 6.83 6.41 86,460 20,350 1.2
03/02/2015
6.57
 67,300 6.79 6.79 6.38 0 0 0
02/02/2015
6.79
 0 6.79 6.79 6.79 0 0 0
30/01/2015
6.79
 3,210 6.79 6.79 6.60 0 0 0
29/01/2015
6.79
 26,540 6.60 6.79 6.76 13,540 4,990 0.2
28/01/2015
6.60
 2,200 6.60 6.60 6.60 0 2,100 -0.0
27/01/2015
6.60
 6,850 6.60 6.79 6.60 0 2,250 -0.0
26/01/2015
6.60
 14,390 6.60 6.64 6.57 0 10,000 -0.2
23/01/2015
6.60
 11,500 6.57 6.60 6.60 0 10,000 -0.2
22/01/2015
6.57
 2,900 6.57 6.57 6.57 0 2,880 -0.0
21/01/2015
6.57
 1,500 6.53 6.57 6.57 0 1,500 -0.0
20/01/2015
6.53
 10,150 6.72 6.79 6.53 0 0 0
19/01/2015
6.72
 11,270 6.57 6.79 6.57 0 3,000 -0.1
16/01/2015
6.57
 5,000 6.64 6.64 6.57 0 0 0
15/01/2015
6.64
 1,100 6.72 6.76 6.64 0 0 0
14/01/2015
6.72
 132,690 6.72 6.83 6.64 47,580 23,890 0.4
13/01/2015
6.72
 124,430 6.64 6.79 6.64 102,420 118,920 -0.3
12/01/2015
6.64
 52,060 6.72 6.76 6.64 0 40,860 -0.7
09/01/2015
6.72
 0 6.72 6.72 6.72 0 0 0
08/01/2015
6.72
 0 6.72 6.72 6.72 0 0 0
07/01/2015
6.72
 171,000 6.72 6.79 6.72 0 170,990 -3.0
06/01/2015
6.72
 41,200 6.91 6.91 6.72 0 40,000 -0.7
05/01/2015
6.91
 5,500 6.68 6.91 6.83 0 49,253 -0.9
31/12/2014
6.68
 10,030 6.64 6.72 6.45 0 10,000 -0.2
30/12/2014
6.64
 500 6.83 6.83 6.64 0 0 0
29/12/2014
6.83
 1,500 6.79 6.83 6.68 0 0 0
26/12/2014
6.79
 10,000 6.83 6.83 6.79 0 0 0
25/12/2014
6.83
 8,460 6.79 6.83 6.79 0 0 0
24/12/2014
6.79
 9,600 6.83 6.87 6.79 0 2,500 -0.0
23/12/2014
6.83
 182,980 6.83 6.87 6.83 117,830 40,000 1.4
22/12/2014
6.83
 6,980 6.83 6.83 6.76 1,200 2,500 -0.0
19/12/2014
6.83
 21,700 6.79 6.83 6.76 10,680 5,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |