CTCP Đầu tư Nam Long (nlg)

35.60
-0.50
(-1.39%)
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
(2025-11-04) 		-2.10 -5.50% 37,593,400 -3,446,600 -125.7
35
38.20
36.10
2 tháng
(2025-10-06) 		-0.10 -0.26% 122,246,700 6,191,400 275.3
35
39.90
36.10
3 tháng
(2025-09-05) 		-4.04 -10.05% 183,270,900 -2,487,300 -73.6
34.22
40.14
36.10
6 tháng
(2025-06-09) 		1.78 5.20% 430,061,300 4,633,091 168.8
32.71
43.07
36.10
12 tháng
(2024-12-09) 		1.33 3.82% 765,164,100 -4,302,425 -692.4
23.47
43.07
36.10
24 tháng
(2023-12-15) 		4.18 13.10% 1,355,719,700 5,721,085 -204.4
23.47
43.07
36.10
36 tháng
(2022-12-20) 		8.82 32.35% 1,929,184,600 -3,676,244 -473.2
20.26
43.07
36.10
60 tháng
(2020-12-30) 		13.40 59.06% 3,555,071,740 -9,120,832 -1,681.1
15.52
56.62
36.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
37.89
 831,900 37.80 37.94 37.71 46,600 54,900 -0.3
23/09/2024
37.80
 1,345,800 37.62 38.07 37.53 406,700 14,700 16.4
20/09/2024
37.62
 1,674,000 38.25 38.30 37.62 262,800 17,400 10.3
19/09/2024
38.12
 1,649,600 37.98 38.21 37.84 301,600 33,400 11.3
18/09/2024
37.94
 1,953,400 37.98 37.98 37.80 768,200 588,700 7.5
17/09/2024
37.84
 1,766,800 37.17 37.94 36.99 442,700 2,900 18.2
16/09/2024
37.08
 835,300 37.35 37.66 37.08 304,600 12,100 12.0
13/09/2024
37.75
 1,275,300 36.99 37.75 36.71 599,400 26,900 23.8
12/09/2024
36.99
 691,500 36.99 37.03 36.80 494,100 20,300 19.3
11/09/2024
36.99
 906,800 36.99 36.99 35.99 221,900 55,600 6.8
10/09/2024
36.99
 1,924,700 37.17 37.35 36.17 364,100 171,700 7.8
09/09/2024
37.17
 420,900 37.08 37.44 36.80 0 0 0
06/09/2024
37.17
 686,900 37.08 37.39 36.85 209,600 6,800 8.3
05/09/2024
37.17
 1,582,400 37.98 38.25 37.08 179,100 422,900 -10.2
04/09/2024
37.98
 2,059,700 36.90 38.21 36.26 533,700 27,500 20.9
30/08/2024
37.08
 1,134,600 36.99 37.08 36.62 480,600 59,900 17.2
29/08/2024
36.99
 759,700 36.99 37.12 36.71 191,500 23,200 6.9
28/08/2024
36.99
 1,737,100 36.90 37.08 36.26 785,600 57,200 29.5
27/08/2024
36.80
 1,509,800 36.71 37.62 36.44 379,500 182,600 8.0
26/08/2024
36.76
 1,019,500 37.08 37.08 36.76 177,000 23,800 6.2
23/08/2024
36.80
 1,053,900 36.80 36.80 36.31 31,400 129,800 -4.0
22/08/2024
36.80
 1,036,300 36.76 37.08 36.62 178,700 31,600 6.0
21/08/2024
36.80
 1,627,100 36.90 36.99 36.26 220,100 520,600 -12.1
20/08/2024
36.71
 2,533,700 35.90 37.26 35.54 37,200 483,600 -18.2
19/08/2024
35.90
 1,349,200 36.17 36.62 35.90 18,900 451,600 -17.2
16/08/2024
35.72
 3,462,600 34.27 35.86 33.91 395,700 817,000 -16.6
15/08/2024
33.69
 954,300 34.45 34.73 33.64 107,200 235,800 -4.9
14/08/2024
34.41
 827,600 34.91 35.18 34.36 1,700 238,400 -9.1
13/08/2024
34.68
 1,487,000 34.91 35.36 34.50 95,800 997,800 -34.7
12/08/2024
35.22
 928,100 35.18 35.36 34.77 100,400 367,800 -10.3
09/08/2024
35.27
 834,700 34.73 35.27 34.32 102,800 365,547 -10.0
08/08/2024
34.45
 1,449,300 35.18 35.18 34.36 7,100 657,400 -25.0
07/08/2024
35.40
 761,300 35.27 35.49 34.95 300,100 239,300 2.4
06/08/2024
35.45
 1,558,100 34.36 35.45 34.27 694,900 197,600 19.2
05/08/2024
34.18
 2,529,900 35.67 35.67 33.55 203,600 443,800 -9.2
02/08/2024
35.72
 1,771,100 35.27 35.90 34.45 458,200 788,700 -12.8
01/08/2024
35.54
 2,999,600 37.26 37.44 35.27 441,800 207,300 9.5
31/07/2024
37.21
 789,200 38.12 38.12 37.21 1,100 134,600 -5.6
30/07/2024
37.80
 2,514,200 37.44 38.39 37.44 4,400 446,100 -18.4
29/07/2024
37.57
 986,700 37.98 38.21 37.53 4,400 446,100 -18.4
26/07/2024
37.75
 612,000 37.89 37.94 37.39 53,500 1,100 2.2
25/07/2024
37.57
 1,049,000 37.89 37.89 37.17 202,400 228,600 -1.1
24/07/2024
37.98
 1,799,200 36.90 38.16 36.62 186,200 4,100 7.5
23/07/2024
37.17
 2,050,900 37.08 37.62 36.67 250,000 235,000 0.6
22/07/2024
37.08
 2,268,100 36.90 37.12 35.36 355,300 210,500 5.9
19/07/2024
37.12
 1,489,800 38.07 38.16 37.08 9,400 1,200 0.3
18/07/2024
38.25
 1,545,000 37.98 38.39 37.08 1,500 43,600 -1.8
17/07/2024
37.98
 4,111,100 39.92 39.92 37.08 722,700 515,700 9.0
16/07/2024
39.79
 4,013,800 39.61 40.33 39.61 2,080,400 236,400 81.5
15/07/2024
39.61
 2,179,400 38.93 39.70 38.93 763,500 1,500 33.1
12/07/2024
38.88
 1,908,000 38.93 39.52 38.70 178,900 150,100 1.3
11/07/2024
38.88
 3,939,900 39.25 39.97 38.66 19,300 1,517,900 -64.7
10/07/2024
38.84
 2,442,000 39.34 39.47 38.84 236,100 677,100 -19.0
09/07/2024
39.25
 2,322,900 40.33 40.33 39.16 203,800 583,300 -16.5
08/07/2024
39.88
 3,537,900 40.15 40.69 39.34 1,688,300 864,600 36.6
05/07/2024
39.79
 6,038,700 38.88 39.79 38.75 2,267,600 2,700 98.3
04/07/2024
38.88
 1,871,200 38.88 39.02 38.61 1,000,700 51,000 40.8
03/07/2024
38.88
 1,343,100 39.07 39.16 38.70 515,500 138,100 16.2
02/07/2024
39.02
 3,277,000 37.98 39.11 37.62 1,303,400 165,500 48.6
01/07/2024
37.80
 1,224,900 37.44 38.79 37.12 284,200 515,000 -9.5
28/06/2024
37.44
 1,895,300 37.94 37.94 36.62 596,300 442,400 6.4
27/06/2024
37.98
 1,631,000 37.08 37.98 36.94 506,000 306,900 8.4
26/06/2024
37.62
 2,363,500 37.39 37.62 36.76 782,000 1,405,600 -25.3
25/06/2024
37.62
 2,061,700 36.80 37.62 36.76 566,500 640,000 -2.9
24/06/2024
36.85
 5,572,000 36.94 37.57 35.99 963,500 2,555,500 -64.2
21/06/2024
36.99
 2,392,700 37.26 37.48 36.99 643,800 1,164,300 -21.4
20/06/2024
37.26
 2,168,700 37.35 37.89 37.08 492,100 1,162,600 -27.6
19/06/2024
37.80
 1,807,200 38.25 38.25 37.21 290,100 532,400 -10.0
18/06/2024
37.75
 1,596,900 37.62 37.84 37.26 17,300 460,100 -18.4
17/06/2024
37.08
 3,706,700 38.07 38.25 37.08 72,300 1,169,000 -45.5
14/06/2024
38.07
 2,052,300 39.74 39.83 38.07 81,700 229,000 -6.4
13/06/2024
39.88
 2,433,400 39.34 40.11 39.34 772,200 111,400 29.1
12/06/2024
39.34
 2,105,300 40.24 40.24 38.75 40,600 318,200 -12.0
11/06/2024
38.88
 1,520,700 38.88 39.07 38.43 464,600 200,100 11.3
10/06/2024
38.70
 2,275,200 38.70 39.07 38.25 57,600 0 2.5
07/06/2024
38.57
 2,837,800 38.84 38.98 38.03 128,800 495,200 -15.6
06/06/2024
38.43
 3,258,500 39.79 39.79 38.43 154,000 413,800 -11.2
05/06/2024
39.65
 3,603,900 40.65 40.69 39.61 37,500 882,500 -37.3
04/06/2024
40.65
 1,914,000 40.87 40.87 40.24 850,600 294,000 25.1
03/06/2024
40.69
 4,509,100 39.92 40.74 39.79 213,500 965,000 -33.3
31/05/2024
39.79
 2,649,200 39.07 40.15 39.07 441,100 202,700 10.6
30/05/2024
39.52
 1,728,100 39.20 39.83 38.84 97,800 165,200 -3.0
29/05/2024: Cổ tức tiền mặt tỉ lệ: 4.99%
29/05/2024
40.15
 2,840,400 39.70 40.33 39.34 847,700 329,400 22.8
28/05/2024
39.52
 2,197,500 39.25 39.83 38.98 311,200 972,000 -28.9
27/05/2024
39.25
 1,561,600 39.25 39.52 38.45 228,000 152,000 3.3
24/05/2024
39.25
 4,661,300 40.46 40.99 38.18 970,500 618,600 15.1
23/05/2024
41.04
 3,219,800 40.14 41.04 39.43 1,364,200 489,500 40.1
22/05/2024
40.32
 4,382,300 39.43 40.46 39.43 515,400 123,200 17.7
21/05/2024
39.43
 2,913,600 38.94 39.65 38.85 85,100 180,200 -4.2
20/05/2024
39.03
 2,938,400 39.65 39.65 39.03 55,300 250,900 -8.6
17/05/2024
39.34
 3,150,000 38.98 39.34 38.49 848,300 155,900 30.4
16/05/2024
39.34
 4,602,200 37.95 39.34 37.95 2,126,800 54,700 90.1
15/05/2024
37.91
 2,822,100 37.28 38.00 36.84 279,200 104,900 7.4
14/05/2024
37.28
 1,784,000 37.10 37.33 36.75 24,400 114,000 -3.7
13/05/2024
37.15
 1,558,900 37.55 37.55 36.93 165,800 190,000 -1.0
10/05/2024
36.97
 3,634,000 36.34 37.55 36.17 1,035,400 994,200 2.0
09/05/2024
36.48
 2,202,800 36.70 37.02 36.08 313,500 597,700 -11.6
08/05/2024
36.66
 2,522,200 36.21 36.66 35.67 346,600 543,700 -8.0
07/05/2024
36.84
 2,248,900 36.48 37.02 36.34 150,700 63,800 3.6
06/05/2024
36.30
 2,169,900 35.94 36.66 35.94 152,100 48,500 4.2

Chính sách bảo mật | Điều khoản sử dụng |