CTCP Đầu tư Nam Long (nlg)

27.10
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
(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)
31/10/2014
6.72
 8,260 6.72 6.72 6.45 250 3,200 -0.1
30/10/2014
6.72
 5,000 6.72 6.72 6.72 0 1,000 -0.0
29/10/2014
6.72
 1,500 6.72 6.72 6.45 0 300 -0.0
28/10/2014
6.72
 6,190 6.79 6.79 6.45 1,790 1,600 0.0
27/10/2014: Cổ tức tiền mặt tỉ lệ: 3%
27/10/2014
6.79
 10,000 6.68 6.79 6.79 0 1,870 -0.0
24/10/2014
6.68
 17,500 6.53 6.68 6.49 0 4,400 -0.1
23/10/2014
6.53
 5,000 6.68 6.68 6.53 50 1,100 -0.0
22/10/2014
6.68
 1,410 6.57 6.68 6.64 0 200 -0.0
21/10/2014
6.57
 63,080 6.68 6.68 6.49 50 48,000 -0.8
20/10/2014
6.68
 4,950 6.68 6.68 6.53 0 1,700 -0.0
17/10/2014
6.68
 5,960 6.68 6.68 6.46 0 2,200 -0.0
16/10/2014
6.68
 18,190 6.72 6.72 6.46 0 3,600 -0.1
15/10/2014
6.72
 0 6.72 6.72 6.72 0 0 0
14/10/2014
6.72
 51,610 6.72 6.72 6.46 0 35,600 -0.6
13/10/2014
6.72
 0 6.72 6.72 6.72 0 0 0
10/10/2014
6.72
 100 6.49 6.72 6.72 0 0 0
09/10/2014
6.49
 35,130 6.72 6.72 6.49 0 10,100 -0.2
08/10/2014
6.72
 100 6.72 6.72 6.72 0 0 0
07/10/2014
6.72
 12,320 6.64 6.72 6.53 0 3,300 -0.1
06/10/2014
6.64
 15,960 6.68 6.68 6.64 0 3,300 -0.1
03/10/2014
6.68
 350 6.72 6.72 6.68 100 50 0.0
02/10/2014
6.72
 220 6.72 6.72 6.72 0 30 -0.0
01/10/2014
6.72
 20 6.72 6.72 6.68 102,000 102,000 0
30/09/2014
6.72
 5,610 6.72 6.72 6.72 0 1,600 -0.0
29/09/2014
6.72
 1,570 6.72 6.72 6.57 0 260 -0.0
26/09/2014
6.72
 4,030 6.72 6.72 6.64 0 1,000 -0.0
25/09/2014
6.72
 24,040 6.72 6.72 6.64 20,540 3,400 0.3
24/09/2014
6.72
 19,070 6.72 6.75 6.68 15,700 4,700 0.2
23/09/2014
6.72
 14,050 6.68 6.72 6.72 11,450 2,000 0.2
22/09/2014
6.68
 6,170 6.72 6.72 6.60 1,450 2,400 -0.0
19/09/2014
6.72
 36,120 6.72 6.72 6.60 33,950 14,500 0.3
18/09/2014
6.72
 7,260 6.72 6.72 6.49 0 4,710 -0.1
17/09/2014
6.72
 7,400 6.57 6.72 6.42 0 3,970 -0.1
16/09/2014
6.57
 17,340 6.68 6.72 6.57 0 14,300 -0.3
15/09/2014
6.68
 7,260 6.72 6.72 6.64 0 0 0
12/09/2014
6.72
 44,030 6.72 6.72 6.60 0 40,000 -0.7
11/09/2014
6.72
 7,020 6.72 6.72 6.53 0 0 0
10/09/2014
6.72
 1,060 6.64 6.72 6.68 0 0 0
09/09/2014
6.64
 29,830 6.72 6.72 6.57 0 0 0
08/09/2014
6.72
 38,590 6.87 6.87 6.72 2,190 0 0.0
05/09/2014
6.87
 141,000 6.72 6.90 6.72 120,000 5,180 2.1
04/09/2014
6.72
 4,860 6.72 6.87 6.72 0 0 0
03/09/2014
6.72
 23,050 6.90 6.90 6.72 400,000 0 7.2
29/08/2014
6.90
 13,540 6.90 6.90 6.57 0 0 0
28/08/2014
6.90
 11,220 6.94 6.94 6.64 0 0 0
27/08/2014
6.94
 9,000 6.94 6.94 6.53 100 0 0.0
26/08/2014
6.94
 960 6.94 6.94 6.94 0 0 0
25/08/2014
6.94
 2,130 6.75 7.09 6.90 0 0 0
22/08/2014
6.75
 4,430 6.79 6.79 6.72 0 0 0
21/08/2014
6.79
 103,700 6.87 6.98 6.79 100,000 0 1.8
20/08/2014
6.87
 1,540 6.87 7.09 6.72 0 0 0
19/08/2014
6.87
 1,500 6.90 7.05 6.72 0 0 0
18/08/2014
6.90
 3,310 7.02 7.02 6.72 0 0 0
15/08/2014
7.02
 120 7.05 7.13 6.94 100 0 0.0
14/08/2014
7.05
 17,830 7.43 7.43 6.94 0 180 -0.0
13/08/2014
7.43
 5,400 6.94 7.43 6.72 0 0 0
12/08/2014
6.94
 700 6.94 6.94 6.94 0 0 0
11/08/2014
6.94
 130 6.94 6.94 6.79 0 0 0
08/08/2014
6.94
 5,210 6.94 6.94 6.68 0 0 0
07/08/2014
6.94
 3,110 6.98 6.98 6.94 200,000 0 3.7
06/08/2014
6.98
 10 6.94 6.98 6.98 0 0 0
05/08/2014
6.94
 2,710 6.94 7.02 6.90 0 0 0
04/08/2014
6.94
 201,240 6.90 6.98 6.83 200,240 9,600 3.5
01/08/2014
6.90
 0 6.90 6.90 6.90 249,760 249,760 0
31/07/2014
6.90
 0 6.90 6.90 6.90 0 0 0
30/07/2014
6.90
 7,500 7.02 7.02 6.53 0 0 0
29/07/2014
7.02
 0 7.02 7.02 7.02 0 0 0
28/07/2014
7.02
 0 7.02 7.02 7.02 0 0 0
25/07/2014
7.02
 8,000 7.09 7.09 7.02 0 3,400 -0.1
24/07/2014
7.09
 33,010 7.09 7.20 6.98 30,000 3,010 0.5
23/07/2014
7.09
 1,610 7.16 7.16 7.02 0 0 0
22/07/2014
7.16
 23,000 7.16 7.16 6.90 20,000 0 0.4
21/07/2014
7.16
 73,720 7.16 7.31 7.13 470,000 0 9.0
18/07/2014
7.16
 184,500 7.02 7.20 6.72 170,000 0 3.2
17/07/2014
7.02
 65,500 6.83 7.02 6.68 50,000 0 0.9
16/07/2014
6.83
 142,240 6.75 6.90 6.64 77,430 0 1.4
15/07/2014
6.75
 80,570 6.75 6.75 6.57 20,000 0 0.4
14/07/2014
6.75
 68,200 6.57 6.75 6.60 60,000 0 1.1
11/07/2014
6.57
 100 6.64 6.64 6.57 0 0 0
10/07/2014
6.64
 67,700 6.64 6.64 6.57 66,290 0 1.2
09/07/2014
6.64
 47,770 6.68 6.72 6.60 0 0 0
08/07/2014
6.68
 14,110 6.68 6.68 6.53 10,000 0 0.2
07/07/2014
6.68
 139,730 6.64 6.75 6.57 110,000 0 2.0
04/07/2014
6.64
 71,700 6.75 6.87 6.60 1,000 0 0.0
03/07/2014
6.75
 128,510 6.60 7.05 6.60 65,000 20,000 0.8
02/07/2014
6.60
 107,840 6.53 6.60 6.53 152,000 0 2.7
01/07/2014
6.53
 82,010 6.49 6.60 6.49 2,000 0 0.0
30/06/2014
6.49
 37,620 6.49 6.64 6.42 0 0 0
27/06/2014
6.49
 44,000 6.53 6.53 6.42 0 0 0
26/06/2014
6.53
 94,970 6.46 6.64 6.46 23,000 0 0.4
25/06/2014
6.46
 32,900 6.49 6.49 6.46 10,870 0 0.2
24/06/2014
6.49
 45,590 6.46 6.49 6.38 32,340 0 0.6
23/06/2014
6.46
 116,110 6.46 6.53 6.34 6,000 560 0.1
20/06/2014
6.46
 27,120 6.53 6.53 6.42 0 0 0
19/06/2014
6.53
 51,500 6.53 6.53 6.42 0 0 0
18/06/2014
6.53
 14,480 6.60 6.60 6.46 100 0 0.0
17/06/2014
6.60
 10,560 6.53 6.60 6.34 0 0 0
16/06/2014
6.53
 1,510 6.68 6.68 6.53 200 0 0.0
13/06/2014
6.68
 188,800 6.64 6.68 6.64 185,000 0 3.3
12/06/2014
6.64
 10 6.64 6.64 6.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |