CTCP Đầu tư Nam Long (nlg)

27.80
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
(2026-04-06) 		0.05 0.18% 42,271,000 -674,833 -2.4
27.55
29.40
27.80
2 tháng
(2026-03-05) 		2.15 8.40% 139,225,700 -5,554,533 -137.6
24.20
29.85
27.80
3 tháng
(2026-02-03) 		-0.80 -2.80% 197,226,800 -13,371,433 -345.3
24.20
29.85
27.80
6 tháng
(2025-11-05) 		-9.85 -26.20% 338,053,300 -30,427,633 -885.7
24.20
37.95
27.80
12 tháng
(2025-05-09) 		-0.96 -3.35% 806,775,700 -346,939 -198.0
24.20
43.07
27.80
24 tháng
(2024-05-14) 		-9.53 -25.57% 1,341,102,300 -37,685,057 -1,652.3
23.47
43.07
27.80
36 tháng
(2023-05-22) 		-1.53 -5.21% 2,069,261,100 -29,620,148 -1,225.9
23.47
43.07
27.80
60 tháng
(2021-05-31) 		-2.57 -8.46% 3,659,196,100 -26,951,973 -2,110.2
15.52
56.62
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2015
6.96
 176,100 6.89 7.00 6.89 108,500 8,790 1.8
04/02/2015
6.89
 129,100 6.69 6.96 6.54 86,460 20,350 1.2
03/02/2015
6.69
 67,300 6.92 6.92 6.50 0 0 0
02/02/2015
6.92
 0 6.92 6.92 6.92 0 0 0
30/01/2015
6.92
 3,210 6.92 6.92 6.73 0 0 0
29/01/2015
6.92
 26,540 6.73 6.92 6.89 13,540 4,990 0.2
28/01/2015
6.73
 2,200 6.73 6.73 6.73 0 2,100 -0.0
27/01/2015
6.73
 6,850 6.73 6.92 6.73 0 2,250 -0.0
26/01/2015
6.73
 14,390 6.73 6.77 6.69 0 10,000 -0.2
23/01/2015
6.73
 11,500 6.69 6.73 6.73 0 10,000 -0.2
22/01/2015
6.69
 2,900 6.69 6.69 6.69 0 2,880 -0.0
21/01/2015
6.69
 1,500 6.65 6.69 6.69 0 1,500 -0.0
20/01/2015
6.65
 10,150 6.85 6.92 6.65 0 0 0
19/01/2015
6.85
 11,270 6.69 6.92 6.69 0 3,000 -0.1
16/01/2015
6.69
 5,000 6.77 6.77 6.69 0 0 0
15/01/2015
6.77
 1,100 6.85 6.89 6.77 0 0 0
14/01/2015
6.85
 132,690 6.85 6.96 6.77 47,580 23,890 0.4
13/01/2015
6.85
 124,430 6.77 6.92 6.77 102,420 118,920 -0.3
12/01/2015
6.77
 52,060 6.85 6.89 6.77 0 40,860 -0.7
09/01/2015
6.85
 0 6.85 6.85 6.85 0 0 0
08/01/2015
6.85
 0 6.85 6.85 6.85 0 0 0
07/01/2015
6.85
 171,000 6.85 6.92 6.85 0 170,990 -3.0
06/01/2015
6.85
 41,200 7.04 7.04 6.85 0 40,000 -0.7
05/01/2015
7.04
 5,500 6.81 7.04 6.96 0 49,253 -0.9
31/12/2014
6.81
 10,030 6.77 6.85 6.58 0 10,000 -0.2
30/12/2014
6.77
 500 6.96 6.96 6.77 0 0 0
29/12/2014
6.96
 1,500 6.92 6.96 6.81 0 0 0
26/12/2014
6.92
 10,000 6.96 6.96 6.92 0 0 0
25/12/2014
6.96
 8,460 6.92 6.96 6.92 0 0 0
24/12/2014
6.92
 9,600 6.96 7.00 6.92 0 2,500 -0.0
23/12/2014
6.96
 182,980 6.96 7.00 6.96 117,830 40,000 1.4
22/12/2014
6.96
 6,980 6.96 6.96 6.89 1,200 2,500 -0.0
19/12/2014
6.96
 21,700 6.92 6.96 6.89 10,680 5,500 0.1
18/12/2014
6.92
 6,730 6.92 6.92 6.89 34,200 30,000 0.1
17/12/2014
6.92
 3,000 6.96 6.96 6.77 0 500 -0.0
16/12/2014
6.96
 0 6.96 6.96 6.96 0 0 0
15/12/2014
6.96
 1,200 6.96 6.96 6.96 0 200 -0.0
12/12/2014
6.96
 20,100 7.00 7.00 6.96 0 1,500 -0.0
11/12/2014
7.00
 119,700 6.96 7.00 6.96 98,370 30,000 1.2
10/12/2014
6.96
 69,810 6.58 6.96 6.77 0 43,010 -0.8
09/12/2014
6.58
 57,280 6.96 6.96 6.58 0 12,500 -0.2
08/12/2014
6.96
 52,000 6.96 6.96 6.92 0 21,000 -0.4
05/12/2014
6.96
 15,000 6.81 7.00 6.81 0 3,700 -0.1
04/12/2014
6.81
 4,610 6.89 6.89 6.81 0 4,110 -0.1
03/12/2014
6.89
 75,690 6.77 7.00 6.89 101,170 169,770 -1.2
02/12/2014
6.77
 1,300 6.92 6.92 6.77 0 1,300 -0.0
01/12/2014
6.92
 37,290 6.96 6.96 6.77 5,020 14,500 -0.2
28/11/2014
6.96
 16,120 6.89 6.96 6.77 8,770 7,500 0.0
27/11/2014
6.89
 160 6.73 6.89 6.73 0 10 -0.0
26/11/2014
6.73
 33,890 6.77 6.96 6.73 0 8,550 -0.2
25/11/2014
6.77
 27,730 6.73 6.96 6.73 0 12,000 -0.2
24/11/2014
6.73
 20,330 6.42 6.77 6.42 52,640 52,640 0
21/11/2014
6.42
 68,230 6.89 6.92 6.42 0 66,260 -1.1
20/11/2014
6.89
 6,060 6.85 6.89 6.85 0 2,800 -0.0
19/11/2014
6.85
 13,100 6.89 6.89 6.85 0 5,950 -0.1
18/11/2014
6.89
 27,260 6.92 6.92 6.77 4,170 12,400 -0.1
17/11/2014
6.92
 38,730 6.96 7.00 6.92 0 16,630 -0.3
14/11/2014
6.96
 17,880 6.81 6.96 6.77 0 16,500 -0.3
13/11/2014
6.81
 59,740 6.96 6.96 6.81 0 54,680 -1.0
12/11/2014
6.96
 77,680 6.92 7.35 6.96 0 47,050 -0.9
11/11/2014
6.92
 76,720 6.92 6.96 6.89 0 54,530 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |