CTCP Đầu tư Nam Long (nlg)

28.10
0.05
(0.18%)
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
(2025-12-29) 		-1.50 -4.86% 59,425,500 -8,032,800 -241.7
28.05
31.20
28.05
2 tháng
(2025-11-28) 		-6.60 -18.36% 94,343,800 -13,194,700 -406.0
28.05
36.10
28.05
3 tháng
(2025-10-29) 		-9.10 -23.67% 142,253,900 -14,962,900 -466.4
28.05
39.90
28.05
6 tháng
(2025-07-31) 		-8.68 -22.82% 386,837,600 -25,122,409 -853.2
28.05
43.07
28.05
12 tháng
(2025-02-03) 		-2.30 -7.27% 804,264,200 -3,753,681 -604.3
23.47
43.07
28.05
24 tháng
(2024-02-07) 		-6.23 -17.52% 1,355,998,900 -13,579,381 -849.1
23.47
43.07
28.05
36 tháng
(2023-02-13) 		6.43 28.04% 1,982,490,700 -20,125,518 -978.2
20.26
43.07
28.05
60 tháng
(2021-02-22) 		1.74 6.30% 3,588,843,200 -21,926,752 -2,077.4
15.52
56.62
28.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2014
6.92
 36,310 6.81 6.92 6.81 0 14,500 -0.3
07/11/2014
6.81
 10,960 6.81 6.81 6.58 0 4,100 -0.1
06/11/2014
6.81
 2,010 6.77 6.81 6.77 0 700 -0.0
05/11/2014
6.77
 3,110 6.85 6.85 6.77 0 1,200 -0.0
04/11/2014
6.85
 24,430 6.85 6.85 6.77 0 9,800 -0.2
03/11/2014
6.85
 0 6.85 6.85 6.85 0 0 0
31/10/2014
6.85
 8,260 6.85 6.85 6.58 250 3,200 -0.1
30/10/2014
6.85
 5,000 6.85 6.85 6.85 0 1,000 -0.0
29/10/2014
6.85
 1,500 6.85 6.85 6.58 0 300 -0.0
28/10/2014
6.85
 6,190 6.92 6.92 6.58 1,790 1,600 0.0
27/10/2014: Cổ tức tiền mặt tỉ lệ: 3%
27/10/2014
6.92
 10,000 6.81 6.92 6.92 0 1,870 -0.0
24/10/2014
6.81
 17,500 6.66 6.81 6.62 0 4,400 -0.1
23/10/2014
6.66
 5,000 6.81 6.81 6.66 50 1,100 -0.0
22/10/2014
6.81
 1,410 6.69 6.81 6.77 0 200 -0.0
21/10/2014
6.69
 63,080 6.81 6.81 6.62 50 48,000 -0.8
20/10/2014
6.81
 4,950 6.81 6.81 6.66 0 1,700 -0.0
17/10/2014
6.81
 5,960 6.81 6.81 6.58 0 2,200 -0.0
16/10/2014
6.81
 18,190 6.85 6.85 6.58 0 3,600 -0.1
15/10/2014
6.85
 0 6.85 6.85 6.85 0 0 0
14/10/2014
6.85
 51,610 6.85 6.85 6.58 0 35,600 -0.6
13/10/2014
6.85
 0 6.85 6.85 6.85 0 0 0
10/10/2014
6.85
 100 6.62 6.85 6.85 0 0 0
09/10/2014
6.62
 35,130 6.85 6.85 6.62 0 10,100 -0.2
08/10/2014
6.85
 100 6.85 6.85 6.85 0 0 0
07/10/2014
6.85
 12,320 6.77 6.85 6.66 0 3,300 -0.1
06/10/2014
6.77
 15,960 6.81 6.81 6.77 0 3,300 -0.1
03/10/2014
6.81
 350 6.85 6.85 6.81 100 50 0.0
02/10/2014
6.85
 220 6.85 6.85 6.85 0 30 -0.0
01/10/2014
6.85
 20 6.85 6.85 6.81 102,000 102,000 0
30/09/2014
6.85
 5,610 6.85 6.85 6.85 0 1,600 -0.0
29/09/2014
6.85
 1,570 6.85 6.85 6.69 0 260 -0.0
26/09/2014
6.85
 4,030 6.85 6.85 6.77 0 1,000 -0.0
25/09/2014
6.85
 24,040 6.85 6.85 6.77 20,540 3,400 0.3
24/09/2014
6.85
 19,070 6.85 6.88 6.81 15,700 4,700 0.2
23/09/2014
6.85
 14,050 6.81 6.85 6.85 11,450 2,000 0.2
22/09/2014
6.81
 6,170 6.85 6.85 6.73 1,450 2,400 -0.0
19/09/2014
6.85
 36,120 6.85 6.85 6.73 33,950 14,500 0.3
18/09/2014
6.85
 7,260 6.85 6.85 6.62 0 4,710 -0.1
17/09/2014
6.85
 7,400 6.69 6.85 6.54 0 3,970 -0.1
16/09/2014
6.69
 17,340 6.81 6.85 6.69 0 14,300 -0.3
15/09/2014
6.81
 7,260 6.85 6.85 6.77 0 0 0
12/09/2014
6.85
 44,030 6.85 6.85 6.73 0 40,000 -0.7
11/09/2014
6.85
 7,020 6.85 6.85 6.66 0 0 0
10/09/2014
6.85
 1,060 6.77 6.85 6.81 0 0 0
09/09/2014
6.77
 29,830 6.85 6.85 6.69 0 0 0
08/09/2014
6.85
 38,590 7.00 7.00 6.85 2,190 0 0.0
05/09/2014
7.00
 141,000 6.85 7.04 6.85 120,000 5,180 2.1
04/09/2014
6.85
 4,860 6.85 7.00 6.85 0 0 0
03/09/2014
6.85
 23,050 7.04 7.04 6.85 400,000 0 7.2
29/08/2014
7.04
 13,540 7.04 7.04 6.69 0 0 0
28/08/2014
7.04
 11,220 7.07 7.07 6.77 0 0 0
27/08/2014
7.07
 9,000 7.07 7.07 6.66 100 0 0.0
26/08/2014
7.07
 960 7.07 7.07 7.07 0 0 0
25/08/2014
7.07
 2,130 6.88 7.23 7.04 0 0 0
22/08/2014
6.88
 4,430 6.92 6.92 6.85 0 0 0
21/08/2014
6.92
 103,700 7.00 7.11 6.92 100,000 0 1.8
20/08/2014
7.00
 1,540 7.00 7.23 6.85 0 0 0
19/08/2014
7.00
 1,500 7.04 7.19 6.85 0 0 0
18/08/2014
7.04
 3,310 7.15 7.15 6.85 0 0 0
15/08/2014
7.15
 120 7.19 7.26 7.07 100 0 0.0
14/08/2014
7.19
 17,830 7.57 7.57 7.07 0 180 -0.0
13/08/2014
7.57
 5,400 7.07 7.57 6.85 0 0 0
12/08/2014
7.07
 700 7.07 7.07 7.07 0 0 0
11/08/2014
7.07
 130 7.07 7.07 6.92 0 0 0
08/08/2014
7.07
 5,210 7.07 7.07 6.81 0 0 0
07/08/2014
7.07
 3,110 7.11 7.11 7.07 200,000 0 3.7
06/08/2014
7.11
 10 7.07 7.11 7.11 0 0 0
05/08/2014
7.07
 2,710 7.07 7.15 7.04 0 0 0
04/08/2014
7.07
 201,240 7.04 7.11 6.96 200,240 9,600 3.5
01/08/2014
7.04
 0 7.04 7.04 7.04 249,760 249,760 0
31/07/2014
7.04
 0 7.04 7.04 7.04 0 0 0
30/07/2014
7.04
 7,500 7.15 7.15 6.66 0 0 0
29/07/2014
7.15
 0 7.15 7.15 7.15 0 0 0
28/07/2014
7.15
 0 7.15 7.15 7.15 0 0 0
25/07/2014
7.15
 8,000 7.23 7.23 7.15 0 3,400 -0.1
24/07/2014
7.23
 33,010 7.23 7.34 7.11 30,000 3,010 0.5
23/07/2014
7.23
 1,610 7.30 7.30 7.15 0 0 0
22/07/2014
7.30
 23,000 7.30 7.30 7.04 20,000 0 0.4
21/07/2014
7.30
 73,720 7.30 7.45 7.26 470,000 0 9.0
18/07/2014
7.30
 184,500 7.15 7.34 6.85 170,000 0 3.2
17/07/2014
7.15
 65,500 6.96 7.15 6.81 50,000 0 0.9
16/07/2014
6.96
 142,240 6.88 7.04 6.77 77,430 0 1.4
15/07/2014
6.88
 80,570 6.88 6.88 6.69 20,000 0 0.4
14/07/2014
6.88
 68,200 6.69 6.88 6.73 60,000 0 1.1
11/07/2014
6.69
 100 6.77 6.77 6.69 0 0 0
10/07/2014
6.77
 67,700 6.77 6.77 6.69 66,290 0 1.2
09/07/2014
6.77
 47,770 6.81 6.85 6.73 0 0 0
08/07/2014
6.81
 14,110 6.81 6.81 6.66 10,000 0 0.2
07/07/2014
6.81
 139,730 6.77 6.88 6.69 110,000 0 2.0
04/07/2014
6.77
 71,700 6.88 7.00 6.73 1,000 0 0.0
03/07/2014
6.88
 128,510 6.73 7.19 6.73 65,000 20,000 0.8
02/07/2014
6.73
 107,840 6.66 6.73 6.66 152,000 0 2.7
01/07/2014
6.66
 82,010 6.62 6.73 6.62 2,000 0 0.0
30/06/2014
6.62
 37,620 6.62 6.77 6.54 0 0 0
27/06/2014
6.62
 44,000 6.66 6.66 6.54 0 0 0
26/06/2014
6.66
 94,970 6.58 6.77 6.58 23,000 0 0.4
25/06/2014
6.58
 32,900 6.62 6.62 6.58 10,870 0 0.2
24/06/2014
6.62
 45,590 6.58 6.62 6.50 32,340 0 0.6
23/06/2014
6.58
 116,110 6.58 6.66 6.47 6,000 560 0.1
20/06/2014
6.58
 27,120 6.66 6.66 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |