CTCP Đầu tư Nam Long (nlg)

27.05
-0.60
(-2.17%)
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
(2026-05-19) 		1.99 7.77% 40,599,200 2,546,468 0
24.77
28
27.05
2 tháng
(2026-04-20) 		-0.36 -1.29% 78,755,700 -3,422,462 0
24.77
28.01
27.05
3 tháng
(2026-03-20) 		0.47 1.74% 156,707,000 -7,798,096 -124.2
24.77
29.29
27.05
6 tháng
(2025-12-22) 		-4.38 -13.68% 349,499,800 -28,018,096 -706.6
23.74
32.03
27.05
12 tháng
(2025-06-23) 		-4.89 -15.04% 763,277,400 -27,984,705 -701.5
23.74
42.25
27.05
24 tháng
(2024-06-28) 		-9.08 -24.72% 1,316,103,200 -38,543,720 -1,586.5
23.02
42.25
27.05
36 tháng
(2023-07-04) 		-1.25 -4.34% 2,054,933,000 -25,292,811 -994.5
23.02
42.25
27.05
60 tháng
(2021-07-14) 		-0.57 -2.01% 3,636,799,200 -32,995,036 -2,234.5
15.22
55.55
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2025
38.39
 2,231,500 36.68 38.39 36.45 277,200 70,300 8.6
25/08/2025
36.59
 2,644,500 38.12 38.16 36.59 747,600 419,900 13.5
22/08/2025
38.03
 6,125,700 36.50 38.21 36.50 1,845,600 1,614,100 9.6
21/08/2025
37.49
 8,796,800 38.88 38.93 36.68 1,127,100 4,121,900 -124.5
20/08/2025
38.75
 6,194,400 40.64 40.64 38.03 488,200 522,500 -2.0
19/08/2025
40.64
 5,652,800 40.50 41.62 39.42 197,600 922,200 -33.0
18/08/2025
40.28
 5,381,300 40.14 41.17 39.29 311,300 809,000 -22.3
15/08/2025
40.19
 8,690,600 42.30 42.34 39.33 64,700 1,615,900 -70.3
14/08/2025
42.25
 10,434,500 44.77 44.77 41.98 817,400 3,900,500 -146.0
13/08/2025
41.85
 6,694,000 39.38 41.85 39.38 422,000 637,800 -10.2
12/08/2025
39.15
 3,835,900 38.34 39.33 37.31 213,600 469,800 -10.7
11/08/2025
38.21
 3,476,600 38.88 40.10 37.76 501,400 367,800 5.6
08/08/2025
38.12
 3,768,800 37.98 38.34 36.23 323,900 241,100 3.5
07/08/2025
37.71
 2,372,000 37.58 38.16 37.35 395,600 525,000 -5.4
06/08/2025
37.35
 2,008,000 36.59 37.62 36.54 368,700 21,500 14.3
05/08/2025
36.90
 5,615,600 37.44 38.30 36.05 1,412,900 1,678,900 -11.2
04/08/2025
37.53
 2,265,400 36.18 37.53 36.18 1,035,000 9,800 42.3
01/08/2025
36.14
 3,571,700 37.40 37.40 36.14 1,270,800 94,200 47.7
31/07/2025
37.31
 2,429,700 37.35 37.71 35.92 764,500 145,400 25.6
30/07/2025
37.31
 4,127,900 35.78 37.31 34.93 1,565,400 445,100 45.2
29/07/2025
35.74
 6,674,800 38.39 38.39 35.74 621,000 432,300 7.1
28/07/2025
38.39
 4,759,500 37.85 38.88 37.58 354,900 38,300 13.4
25/07/2025
37.44
 2,651,000 36.45 37.44 36.10 651,200 18,900 26.2
24/07/2025
36.36
 3,495,200 35.96 37.53 35.78 84,600 49,700 1.4
23/07/2025
35.78
 2,612,500 36.01 36.18 35.47 55,700 354,000 -11.9
22/07/2025
35.74
 3,833,900 35.24 35.78 34.97 792,400 104,600 27.2
21/07/2025
35.96
 3,532,200 36.50 36.77 35.83 1,319,800 152,900 46.8
18/07/2025
36.59
 3,895,300 37.26 38.66 36.59 875,900 393,300 20.1
17/07/2025
37.17
 6,292,600 35.96 37.26 35.74 2,816,600 1,383,700 58.8
16/07/2025
35.65
 5,699,600 35.96 36.81 35.56 2,843,900 2,882,200 -1.4
15/07/2025
35.65
 5,053,400 35.87 36.36 35.06 2,333,900 1,140,100 47.3
14/07/2025
35.02
 5,099,500 34.84 36.72 34.12 935,400 909,400 1.0
11/07/2025
34.93
 3,415,600 35.56 35.56 34.93 1,219,400 1,072,600 0
10/07/2025
35.51
 2,487,400 35.87 36.36 35.47 917,800 857,900 0
09/07/2025
35.74
 2,509,400 35.78 35.92 35.38 1,042,200 337,200 0
08/07/2025
35.51
 1,779,900 35.56 35.60 35.15 460,300 359,600 4.0
07/07/2025
35.51
 2,658,900 35.24 35.96 34.88 1,082,100 288,800 31.3
04/07/2025
35.20
 3,294,200 35.33 36.36 34.97 506,300 371,900 5.2
03/07/2025
35.06
 3,644,200 35.02 35.51 34.34 1,121,700 1,147,000 -1.0
02/07/2025
35.02
 1,850,100 35.06 35.06 34.21 114,100 590,900 -18.3
01/07/2025
35.06
 2,051,300 35.38 35.38 34.79 1,266,100 286,200 38.2
30/06/2025
35.15
 6,202,100 33.44 35.33 33.44 3,553,100 224,700 128.5
27/06/2025
33.35
 1,225,800 33.35 33.35 32.86 171,100 20,600 5.6
26/06/2025
33.13
 1,740,100 33.62 33.62 32.63 189,000 617,600 -15.6
25/06/2025
33.35
 1,690,200 33.26 33.53 33.17 857,800 1,300 31.8
24/06/2025
33.26
 3,129,600 32.99 33.67 32.68 993,400 156,300 31.0
23/06/2025
32.54
 1,576,300 31.91 32.68 31.73 108,500 169,900 -2.2
20/06/2025
32.09
 5,809,500 33.26 33.31 32.05 145,700 903,000 -27.5
19/06/2025
33.22
 4,133,600 33.98 34.12 33.04 123,900 932,200 -30.0
18/06/2025
34.25
 2,916,400 34.97 35.33 34.25 158,700 856,200 -27.0
17/06/2025
34.70
 3,318,100 34.16 35.15 34.16 823,300 456,300 14.1
16/06/2025
34.16
 1,667,400 33.44 34.16 33.17 735,500 328,100 15.4
13/06/2025
33.67
 4,887,800 33.35 34.03 32.72 1,486,700 568,800 33.7
12/06/2025
34.16
 3,028,100 34.16 34.52 33.80 1,581,200 808,200 29.4
11/06/2025
34.16
 4,158,200 33.80 34.84 33.76 2,584,900 1,006,100 60.2
10/06/2025
33.80
 4,130,000 33.67 34.30 33.44 1,521,600 839,200 25.8
09/06/2025
33.67
 2,190,000 33.62 34.03 32.86 507,900 334,800 6.5
06/06/2025
33.49
 2,805,800 32.86 34.16 32.86 1,013,100 276,300 27.5
05/06/2025: Cổ tức tiền mặt tỉ lệ: 4.99%
05/06/2025
33.08
 2,868,100 33.62 33.98 32.81 545,700 454,200 3.3
04/06/2025
33.71
 4,348,500 33.98 34.60 33.45 1,693,800 656,400 39.1
03/06/2025
33.94
 3,972,000 33.89 33.94 33.27 1,897,000 64,100 69.4
02/06/2025
33.71
 3,935,800 33.71 35.00 33.49 1,044,500 697,900 13.1
30/05/2025
34.25
 3,844,100 34.02 34.33 33.58 2,383,100 1,534,500 32.6
29/05/2025
34.02
 6,268,500 33.09 34.51 32.78 3,170,700 761,200 91.2
28/05/2025
32.83
 3,865,600 32.83 32.92 32.43 2,731,100 1,397,900 49.2
27/05/2025
32.74
 4,773,000 31.54 32.83 31.45 1,532,600 979,600 19.9
26/05/2025
31.50
 3,175,100 31.01 31.50 29.72 1,053,300 409,100 22.6
23/05/2025
30.74
 1,654,000 30.56 31.05 30.16 556,700 192,000 12.5
22/05/2025
30.52
 2,760,800 30.48 30.61 30.08 589,200 480,300 0
21/05/2025
30.56
 2,875,500 30.30 30.83 29.90 1,109,000 691,900 14.2
20/05/2025
30.25
 1,784,400 29.72 30.52 29.72 364,900 118,700 8.4
19/05/2025
30.16
 2,629,500 29.63 30.30 29.63 1,156,803 299,800 0
16/05/2025
30.12
 3,720,300 29.54 30.34 29.50 1,925,400 351,900 0
15/05/2025
29.94
 2,091,700 30.03 30.03 29.54 1,187,600 42,800 0
14/05/2025
30.03
 4,561,300 29.28 30.03 29.01 2,814,900 368,800 0
13/05/2025
29.54
 5,862,100 28.39 29.54 27.99 3,193,000 606,700 0
12/05/2025
28.12
 2,670,600 28.30 28.48 27.55 1,287,500 130,500 0
09/05/2025
28.17
 3,054,500 28.39 28.39 27.68 1,691,600 173,400 0
08/05/2025
27.95
 4,704,500 27.59 28.04 27.10 2,056,400 1,151,900 0
07/05/2025
27.24
 6,261,400 25.46 27.24 25.46 3,617,700 190,100 0
06/05/2025
25.46
 1,970,700 25.77 25.99 25.46 255,000 136,400 0
05/05/2025
25.73
 2,925,900 24.89 25.73 24.58 1,396,200 9,200 0
29/04/2025
24.44
 1,945,800 24.66 25.02 24.40 845,800 72,200 21.5
28/04/2025
24.44
 1,797,400 25.11 25.11 24.44 479,200 603,500 -3.5
25/04/2025
24.84
 2,189,700 24.97 25.37 24.58 269,800 267,800 0.1
24/04/2025
24.80
 2,590,000 24.40 24.93 24.22 863,300 524,553 9.4
23/04/2025
24.40
 3,243,300 24.04 24.49 23.16 321,600 1,049,000 -19.3
22/04/2025
23.69
 6,908,200 24.26 24.26 22.85 407,300 1,139,209 -19.6
21/04/2025
24.53
 1,985,400 24.89 25.24 24.49 201,600 91,700 3.1
18/04/2025
24.84
 2,043,800 25.42 25.64 24.84 132,100 100 3.8
17/04/2025
25.20
 3,213,400 24.53 25.20 24.18 371,600 168,200 5.7
16/04/2025
25.20
 2,285,400 25.73 25.73 24.97 412,100 421,000 -0.3
15/04/2025
25.73
 3,537,500 25.60 25.86 24.93 150,200 196,000 -1.3
14/04/2025
26.26
 3,633,200 25.99 26.35 25.24 214,600 203,300 0.5
11/04/2025
25.99
 8,504,400 24.62 26.17 23.07 2,711,800 1,734,000 27.6
10/04/2025
24.62
 1,423,600 24.62 24.62 24.62 301,600 1,000,061 -19.4
09/04/2025
23.02
 6,436,600 23.02 23.42 23.02 188,800 367,300 -4.6
08/04/2025
24.71
 2,559,600 24.71 25.02 24.71 830,200 270,900 15.6
04/04/2025
26.53
 5,199,300 26.53 27.33 26.53 768,300 1,466,000 -20.9
03/04/2025
28.48
 5,321,700 29.28 29.90 28.48 221,400 387,700 -5.4

Chính sách bảo mật | Điều khoản sử dụng |