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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |