CTCP Đầu tư Nam Long (nlg)

27.65
-0.40
(-1.43%)
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
(2025-12-29) 		-1.50 -4.86% 59,425,500 -8,032,800 -241.7
28.05
31.20
28.05
2 tháng
(2025-11-28) 		-6.60 -18.36% 94,343,800 -13,194,700 -406.0
28.05
36.10
28.05
3 tháng
(2025-10-29) 		-9.10 -23.67% 142,253,900 -14,962,900 -466.4
28.05
39.90
28.05
6 tháng
(2025-07-31) 		-8.68 -22.82% 386,837,600 -25,122,409 -853.2
28.05
43.07
28.05
12 tháng
(2025-02-03) 		-2.30 -7.27% 804,264,200 -3,753,681 -604.3
23.47
43.07
28.05
24 tháng
(2024-02-07) 		-6.23 -17.52% 1,355,998,900 -13,579,381 -849.1
23.47
43.07
28.05
36 tháng
(2023-02-13) 		6.43 28.04% 1,982,490,700 -20,125,518 -978.2
20.26
43.07
28.05
60 tháng
(2021-02-22) 		1.74 6.30% 3,588,843,200 -21,926,752 -2,077.4
15.52
56.62
28.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
37.46
 6,649,600 38.71 38.71 37.37 1,568,700 1,770,200 -8.5
07/03/2024
38.36
 5,086,100 38.13 38.85 37.91 1,533,100 1,364,400 7.2
06/03/2024
37.64
 3,301,400 37.91 38.36 37.37 1,075,800 6,100 45.3
05/03/2024
37.95
 5,504,700 38.22 38.85 37.82 762,800 186,500 24.5
04/03/2024
38.13
 13,276,700 36.48 38.13 36.43 3,147,900 1,397,520 74.2
01/03/2024
35.67
 3,456,200 35.58 35.72 35.14 484,968 633,400 -5.9
29/02/2024
35.41
 8,044,000 34.42 35.50 34.11 1,498,900 66,800 56.4
28/02/2024
34.15
 1,742,500 34.60 34.65 33.98 191,800 66,300 4.8
27/02/2024
34.42
 2,350,100 33.53 34.60 33.53 477,800 101,700 14.5
26/02/2024
33.44
 2,491,200 33.66 33.75 33.17 76,200 137,800 -2.3
23/02/2024
33.71
 4,642,100 34.96 34.96 33.53 363,000 73,800 10.9
22/02/2024
34.87
 1,393,800 34.78 35.09 34.78 147,200 15,636 5.1
21/02/2024
34.87
 2,313,200 34.69 35.50 34.60 106,800 68,600 1.5
20/02/2024
34.82
 1,907,000 34.78 35.14 34.65 18,800 73,700 -2.1
19/02/2024
34.65
 4,675,100 35.32 35.32 34.60 94,731 275,200 -7.0
16/02/2024
35.14
 3,021,300 35.18 35.94 35.14 195,900 236,800 -1.7
15/02/2024
35.18
 2,564,000 35.58 35.67 35.09 45,000 10,600 1.4
07/02/2024
35.58
 3,298,200 35.85 35.85 35.09 42,400 205,600 -6.5
06/02/2024
35.63
 3,050,200 35.41 36.03 35.32 1,172,100 105,847 42.7
05/02/2024
35.32
 2,673,900 35.32 35.58 34.74 235,400 23,100 8.4
02/02/2024
35.32
 6,374,600 34.91 36.66 34.91 699,000 439,987 10.4
01/02/2024
34.91
 1,695,000 34.42 35.00 34.29 64,700 41,800 0.9
31/01/2024
34.42
 2,739,900 35.09 35.14 34.38 218,300 49,200 6.5
30/01/2024
34.96
 2,263,200 34.69 35.14 34.56 433,100 44,200 15.1
29/01/2024
34.82
 1,953,300 35.50 35.50 34.78 107,000 162,600 -2.2
26/01/2024
35.36
 5,294,300 34.42 35.36 34.38 1,767,500 13,000 68.6
25/01/2024
34.38
 1,129,600 34.38 34.38 34.11 164,100 60,400 4.0
24/01/2024
34.20
 2,698,600 34.78 34.82 34.20 338,900 598,300 -10.0

Chính sách bảo mật | Điều khoản sử dụng |