CTCP Đầu tư Nam Long (nlg)

26.40
-0.50
(-1.86%)
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
(2026-02-11) 		-2 -6.92% 69,394,800 -4,214,200 -109.2
24.20
29.70
26.40
2 tháng
(2026-01-12) 		-3.10 -10.33% 141,733,900 -14,341,600 -406.4
24.20
31.20
26.40
3 tháng
(2025-12-15) 		-4.30 -13.78% 182,287,100 -20,356,700 -592.8
24.20
32.65
26.40
6 tháng
(2025-09-15) 		-10.90 -28.83% 353,926,600 -23,696,400 -699.9
24.20
39.90
26.40
12 tháng
(2025-03-18) 		-4.43 -14.15% 816,456,900 8,011,131 -169.3
23.47
43.07
26.40
24 tháng
(2024-03-25) 		-12.13 -31.07% 1,332,896,400 -28,151,424 -1,340.2
23.47
43.07
26.40
36 tháng
(2023-03-29) 		4.47 19.90% 2,047,188,800 -21,248,843 -1,008.2
22.43
43.07
26.40
60 tháng
(2021-04-08) 		0.17 0.64% 3,644,603,500 -24,629,812 -2,097.1
15.52
56.62
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
36.48
 4,881,300 35.09 36.48 34.69 133,800 352,200 -8.5
02/05/2024
35.09
 2,940,400 33.84 35.09 32.95 48,000 217,100 -6.3
26/04/2024
33.89
 2,927,000 33.57 34.15 33.39 224,500 682,300 -17.3
25/04/2024
33.89
 2,727,800 34.42 34.42 33.39 566,600 820,800 -9.7
24/04/2024
34.42
 3,015,000 32.99 34.42 32.63 785,900 124,300 25.0
23/04/2024
32.19
 3,279,800 33.08 33.26 32.19 1,002,900 1,710,800 -25.7
22/04/2024
33.17
 3,083,800 32.72 33.26 32.46 193,000 802,900 -22.4
19/04/2024
32.19
 4,698,600 33.08 33.48 31.96 842,500 1,033,000 -7.1
17/04/2024
33.98
 2,793,700 35.23 35.23 33.98 381,200 660,100 -10.8
16/04/2024
35.14
 4,053,500 35.58 35.58 33.89 700,200 247,100 17.4
15/04/2024
35.58
 4,558,600 37.86 38.31 35.58 463,200 335,300 4.9
12/04/2024
38.22
 2,144,800 38.31 38.31 37.64 149,200 29,200 5.1
11/04/2024
37.82
 1,812,900 37.64 38.22 37.60 66,300 238,700 -7.3
10/04/2024
38.00
 1,491,200 38.89 38.94 38.00 2,000 67,300 -2.8
09/04/2024
38.58
 3,562,400 38.67 38.85 37.60 432,800 43,400 16.7
08/04/2024
38.58
 2,449,600 38.98 39.56 38.45 728,600 83,500 28.1
05/04/2024
39.07
 4,363,600 39.43 40.59 39.07 1,379,300 388,900 43.9
04/04/2024
39.83
 4,316,400 39.79 40.99 39.30 1,128,400 150,900 43.6
03/04/2024
39.97
 6,285,200 39.74 41.26 39.61 1,397,300 174,300 54.8
02/04/2024
39.74
 3,330,800 39.12 39.74 38.67 649,900 175,700 20.8
01/04/2024
39.16
 4,082,300 38.85 39.56 38.62 1,171,900 526,400 28.3
29/03/2024
38.76
 2,303,500 39.16 39.30 38.71 106,500 250,100 -6.2
28/03/2024
39.16
 2,822,000 39.97 39.97 38.85 244,100 441,800 -8.7
27/03/2024
39.52
 2,984,900 39.97 39.97 39.07 460,500 231,200 10.2
26/03/2024
39.61
 3,711,700 38.89 40.01 38.45 210,200 421,900 -9.3
25/03/2024
39.03
 4,381,200 38.85 39.74 38.67 590,100 434,200 6.7
22/03/2024
38.85
 4,160,300 38.80 39.30 38.36 446,900 519,100 -3.1
21/03/2024
38.71
 3,427,600 38.71 39.34 38.09 28,900 575,700 -23.6
20/03/2024
38.27
 3,240,300 37.91 38.27 37.24 433,200 660,500 -9.5
19/03/2024
37.55
 3,574,200 38.36 38.62 37.55 983,500 518,700 19.7
18/03/2024
38.27
 8,998,700 39.70 40.37 36.48 1,813,500 1,558,700 10.8
15/03/2024
39.21
 5,211,800 39.79 40.14 37.15 630,500 1,063,000 -19.0
14/03/2024
39.88
 4,184,600 39.88 39.92 38.89 881,300 422,700 20.4
13/03/2024
39.79
 6,057,000 38.36 40.01 38.09 911,900 416,600 21.9
12/03/2024
38.00
 5,982,100 37.46 38.31 37.19 1,208,800 514,700 29.3
11/03/2024
37.46
 4,199,400 37.46 38.54 37.02 996,200 423,300 24.1

Chính sách bảo mật | Điều khoản sử dụng |