CTCP Đầu tư Nam Long (nlg)

21.70
-0.05
(-0.23%)
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
(2026-07-06) 		-3.60 -14.15% 48,551,200 -9,123,260 0
20
25.80
21.75
2 tháng
(2026-06-08) 		-3.32 -13.17% 91,826,900 -6,111,659 0
20
28
21.75
3 tháng
(2026-05-07) 		-4.64 -17.51% 132,347,400 -9,677,671 0
20
28
21.75
6 tháng
(2026-02-06) 		-4.69 -17.67% 329,417,800 -25,162,349 -346.0
20
29.29
21.75
12 tháng
(2025-08-11) 		-16.36 -42.81% 717,354,200 -53,908,458 -1,338.0
20
42.25
21.75
24 tháng
(2024-08-15) 		-11.20 -33.88% 1,318,837,700 -50,784,826 -1,739.8
20
42.25
21.75
36 tháng
(2023-08-21) 		-9.73 -30.81% 1,996,685,800 -28,171,064 -798.3
20
42.25
21.75
60 tháng
(2021-08-31) 		-11.32 -34.14% 3,591,671,300 -38,799,659 -2,099.6
15.22
55.55
21.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2014
6.79
 6,730 6.79 6.79 6.76 34,200 30,000 0.1
17/12/2014
6.79
 3,000 6.83 6.83 6.64 0 500 -0.0
16/12/2014
6.83
 0 6.83 6.83 6.83 0 0 0
15/12/2014
6.83
 1,200 6.83 6.83 6.83 0 200 -0.0
12/12/2014
6.83
 20,100 6.87 6.87 6.83 0 1,500 -0.0
11/12/2014
6.87
 119,700 6.83 6.87 6.83 98,370 30,000 1.2
10/12/2014
6.83
 69,810 6.45 6.83 6.64 0 43,010 -0.8
09/12/2014
6.45
 57,280 6.83 6.83 6.45 0 12,500 -0.2
08/12/2014
6.83
 52,000 6.83 6.83 6.79 0 21,000 -0.4
05/12/2014
6.83
 15,000 6.68 6.87 6.68 0 3,700 -0.1
04/12/2014
6.68
 4,610 6.76 6.76 6.68 0 4,110 -0.1
03/12/2014
6.76
 75,690 6.64 6.87 6.76 101,170 169,770 -1.2
02/12/2014
6.64
 1,300 6.79 6.79 6.64 0 1,300 -0.0
01/12/2014
6.79
 37,290 6.83 6.83 6.64 5,020 14,500 -0.2
28/11/2014
6.83
 16,120 6.76 6.83 6.64 8,770 7,500 0.0
27/11/2014
6.76
 160 6.60 6.76 6.60 0 10 -0.0
26/11/2014
6.60
 33,890 6.64 6.83 6.60 0 8,550 -0.2
25/11/2014
6.64
 27,730 6.60 6.83 6.60 0 12,000 -0.2
24/11/2014
6.60
 20,330 6.30 6.64 6.30 52,640 52,640 0
21/11/2014
6.30
 68,230 6.76 6.79 6.30 0 66,260 -1.1
20/11/2014
6.76
 6,060 6.72 6.76 6.72 0 2,800 -0.0
19/11/2014
6.72
 13,100 6.76 6.76 6.72 0 5,950 -0.1
18/11/2014
6.76
 27,260 6.79 6.79 6.64 4,170 12,400 -0.1
17/11/2014
6.79
 38,730 6.83 6.87 6.79 0 16,630 -0.3
14/11/2014
6.83
 17,880 6.68 6.83 6.64 0 16,500 -0.3
13/11/2014
6.68
 59,740 6.83 6.83 6.68 0 54,680 -1.0
12/11/2014
6.83
 77,680 6.79 7.21 6.83 0 47,050 -0.9
11/11/2014
6.79
 76,720 6.79 6.83 6.76 0 54,530 -1.0
10/11/2014
6.79
 36,310 6.68 6.79 6.68 0 14,500 -0.3
07/11/2014
6.68
 10,960 6.68 6.68 6.45 0 4,100 -0.1
06/11/2014
6.68
 2,010 6.64 6.68 6.64 0 700 -0.0
05/11/2014
6.64
 3,110 6.72 6.72 6.64 0 1,200 -0.0
04/11/2014
6.72
 24,430 6.72 6.72 6.64 0 9,800 -0.2
03/11/2014
6.72
 0 6.72 6.72 6.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |