CTCP Đầu tư Nam Long (nlg)

24.10
0.35
(1.47%)
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
(2026-08-19) 		0.60 2.59% 52,275,300 -1,860,600 -48.1
23.15
29.15
24.10
2 tháng
(2026-07-20) 		0.05 0.21% 104,983,700 -13,146,300 -294.5
20
29.15
24.10
3 tháng
(2026-06-22) 		-2.85 -10.71% 141,167,900 -12,728,400 -283.8
20
29.15
24.10
6 tháng
(2026-03-23) 		-2.15 -8.30% 308,322,300 -16,982,700 -394.8
20
30.46
24.10
12 tháng
(2025-09-23) 		-11.31 -32.26% 693,544,600 -38,926,600 -1,000.8
20
39.15
24.10
24 tháng
(2024-09-30) 		-13.11 -35.57% 1,405,287,500 -43,331,597 -1,550.8
20
42.25
24.10
36 tháng
(2023-10-04) 		-5.42 -18.57% 2,081,309,200 -24,058,702 -704.9
20
42.25
24.10
60 tháng
(2021-10-14) 		-11.86 -33.31% 3,709,740,500 -32,632,133 -1,879.9
15.22
55.55
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 5.9
10/07/2025
35.51
 2,487,400 35.87 36.36 35.47 917,800 857,900 2.3
09/07/2025
35.74
 2,509,400 35.78 35.92 35.38 1,042,200 337,200 27.9
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 0 25.8
09/06/2025
33.67
 2,190,000 33.62 34.03 32.86 508,000 0 6.5
06/06/2025
33.49
 2,805,800 32.86 34.16 32.86 1,013,100 0 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 0 3.3
04/06/2025
33.71
 4,348,500 33.98 34.60 33.45 1,693,800 0 39.1
03/06/2025
33.94
 3,972,000 33.89 33.94 33.27 1,897,000 0 69.4
02/06/2025
33.71
 3,935,800 33.71 35.00 33.49 1,044,500 0 13.1
30/05/2025
34.25
 3,844,100 34.02 34.33 33.58 2,383,100 0 32.6
29/05/2025
34.02
 6,268,500 33.09 34.51 32.78 3,170,700 0 91.2
28/05/2025
32.83
 3,865,600 32.83 32.92 32.43 3,481,100 0 76.8
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 0 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 0 3.8
21/05/2025
30.56
 2,875,500 30.30 30.83 29.90 1,109,000 0 14.2
20/05/2025
30.25
 1,784,400 29.72 30.52 29.72 364,900 0 8.4
19/05/2025
30.16
 2,629,500 29.63 30.30 29.63 1,156,803 0 29.0
16/05/2025
30.12
 3,720,300 29.54 30.34 29.50 2,053,400 0 53.1
15/05/2025
29.94
 2,091,700 30.03 30.03 29.54 1,387,600 0 38.4
14/05/2025
30.03
 4,561,300 29.28 30.03 29.01 2,814,900 368,800 81.9
13/05/2025
29.54
 5,862,100 28.39 29.54 27.99 3,193,000 606,700 84.8
12/05/2025
28.12
 2,670,600 28.30 28.48 27.55 1,287,500 130,500 36.5
09/05/2025
28.17
 3,054,500 28.39 28.39 27.68 1,691,600 173,400 48.0
08/05/2025
27.95
 4,704,500 27.59 28.04 27.10 2,056,400 1,151,900 28.3
07/05/2025
27.24
 6,470,400 25.46 27.24 25.46 3,617,700 190,100 102.1
06/05/2025
25.46
 1,970,700 25.77 25.99 25.55 255,000 136,400 3.4
05/05/2025
25.73
 2,925,900 24.89 25.73 24.58 1,396,200 0 39.7
02/05/2025
30.96
 1,110,300 30.83 31.45 30.79 105,800 220,600 -4.0
01/05/2025
31.98
 788,100 32.25 32.29 31.94 10,000 14,400 -0.2
30/04/2025
21.07
 2,910,900 21.47 21.74 21.07 64,800 432,100 -8.9
29/04/2025
24.44
 1,945,800 24.66 25.02 24.40 882,800 72,200 22.6
28/04/2025
24.44
 1,797,400 25.11 25.11 24.44 510,200 636,500 -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 24.22 877,200 549,500 9.1
23/04/2025
24.40
 3,243,300 24.04 24.49 23.16 341,600 1,098,000 -20.1
22/04/2025
23.69
 6,908,200 24.26 24.26 22.85 757,300 1,143,700 -10.4
21/04/2025
24.53
 1,985,400 24.89 25.24 24.49 201,600 93,200 3.0
18/04/2025
24.84
 2,043,800 25.42 25.64 24.84 133,100 100 3.8
17/04/2025
25.20
 3,213,400 24.53 25.20 24.18 671,600 168,200 14.2
16/04/2025
25.20
 2,285,400 25.73 25.73 24.97 655,600 421,000 6.6
15/04/2025
25.73
 3,537,500 25.60 25.86 24.93 300,200 196,000 3.1
14/04/2025
26.26
 3,633,200 25.99 26.35 25.24 304,600 203,300 3.1
11/04/2025
25.99
 8,504,400 24.62 26.17 23.07 2,928,700 1,784,000 32.5
10/04/2025
24.62
 1,423,600 24.62 24.62 24.62 301,600 1,000,000 -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
07/04/2025
34.73
 3,294,200 34.87 35.89 34.51 506,300 371,900 5.2
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 28.48 221,400 387,600 -5.3
02/04/2025
30.61
 2,983,000 30.61 31.19 30.56 37,500 204,500 -5.8
01/04/2025
30.83
 4,144,500 30.61 31.05 30.39 753,800 543,800 7.3
31/03/2025
30.39
 4,822,100 29.90 30.65 29.46 171,700 586,900 -14.2
28/03/2025
30.12
 2,593,400 30.30 30.56 30.08 116,600 430,200 -10.7
27/03/2025
30.08
 2,438,800 30.03 30.56 29.99 377,800 526,200 -5.1
26/03/2025
30.08
 2,094,900 30.30 30.70 29.99 89,000 613,700 -17.9
25/03/2025
30.39
 2,379,600 30.39 30.83 30.16 192,400 654,600 -15.8
24/03/2025
30.34
 2,892,500 30.43 30.43 29.77 165,100 660,400 -16.8
21/03/2025
30.43
 2,373,600 30.52 30.96 30.25 465,200 906,800 -15.3
20/03/2025
30.52
 5,089,000 31.41 31.41 29.90 211,100 1,364,400 -39.8
19/03/2025
31.23
 4,913,500 30.56 31.32 30.56 275,100 388,300 -3.9
18/03/2025
30.74
 3,820,100 31.50 31.50 30.70 131,700 520,400 -13.6
17/03/2025
31.32
 10,334,000 29.90 31.45 29.81 2,663,100 2,134,600 18.2
14/03/2025
29.68
 6,658,000 29.54 30.25 29.28 869,600 4,518,600 -121.9
13/03/2025
29.72
 3,538,300 29.41 29.85 29.28 958,600 1,037,000 -2.6
12/03/2025
29.37
 3,035,400 29.81 30.08 29.28 105,100 1,717,500 -53.6
11/03/2025
29.72
 2,002,300 29.32 29.72 29.10 280,900 454,800 -5.8
10/03/2025
29.72
 2,718,100 30.16 30.16 29.50 535,600 1,127,300 -19.9

Chính sách bảo mật | Điều khoản sử dụng |