CTCP Đầu tư Nam Long (nlg)

21.85
0.15
(0.69%)
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) 		-3.25 -12.77% 39,234,600 -2,139,556 0
20
25.80
21.70
2 tháng
(2026-06-04) 		-3.55 -13.80% 84,180,100 371,545 0
20
28
21.70
3 tháng
(2026-05-05) 		-4.29 -16.19% 128,926,000 -4,647,612 0
20
28
21.70
6 tháng
(2026-02-04) 		-5.86 -20.88% 325,291,000 -18,196,045 -346.4
20
29.29
21.70
12 tháng
(2025-08-08) 		-15.92 -41.76% 711,806,400 -46,841,954 -1,334.5
20
42.25
21.70
24 tháng
(2024-08-13) 		-11.82 -34.75% 1,311,835,700 -44,939,822 -1,783.6
20
42.25
21.70
36 tháng
(2023-08-21) 		-9.38 -29.70% 1,987,369,200 -21,187,360 -798.3
20
42.25
21.70
60 tháng
(2021-08-30) 		-10.97 -33.08% 3,585,660,300 -31,659,555 -2,092.9
15.22
55.55
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2024
37.09
 2,514,200 36.73 37.66 36.73 4,400 446,100 -18.4
29/07/2024
36.86
 986,700 37.26 37.48 36.82 4,400 446,100 -18.4
26/07/2024
37.04
 612,000 37.17 37.22 36.69 53,500 1,100 2.2
25/07/2024
36.86
 1,049,000 37.17 37.17 36.46 202,400 228,600 -1.1
24/07/2024
37.26
 1,799,200 36.20 37.44 35.93 186,200 4,100 7.5
23/07/2024
36.46
 2,050,900 36.38 36.91 35.98 250,000 235,000 0.6
22/07/2024
36.38
 2,268,100 36.20 36.42 34.69 355,300 210,500 5.9
19/07/2024
36.42
 1,489,800 37.35 37.44 36.38 9,400 1,200 0.3
18/07/2024
37.53
 1,545,000 37.26 37.66 36.38 1,500 43,600 -1.8
17/07/2024
37.26
 4,111,100 39.17 39.17 36.38 722,700 515,700 9.0
16/07/2024
39.04
 4,013,800 38.86 39.57 38.86 2,080,400 236,400 81.5
15/07/2024
38.86
 2,179,400 38.19 38.95 38.19 763,500 1,500 33.1
12/07/2024
38.15
 1,908,000 38.19 38.77 37.97 178,900 150,100 1.3
11/07/2024
38.15
 3,939,900 38.50 39.21 37.93 19,300 1,517,900 -64.7
10/07/2024
38.11
 2,442,000 38.59 38.73 38.11 236,100 677,100 -19.0
09/07/2024
38.50
 2,322,900 39.57 39.57 38.42 203,800 583,300 -16.5
08/07/2024
39.13
 3,537,900 39.39 39.92 38.59 1,688,300 864,600 36.6
05/07/2024
39.04
 6,038,700 38.15 39.04 38.02 2,267,600 2,700 98.3
04/07/2024
38.15
 1,871,200 38.15 38.28 37.88 1,000,700 51,000 40.8
03/07/2024
38.15
 1,343,100 38.33 38.42 37.97 515,500 138,100 16.2
02/07/2024
38.28
 3,277,000 37.26 38.37 36.91 1,303,400 165,500 48.6
01/07/2024
37.09
 1,224,900 36.73 38.06 36.42 284,200 515,000 -9.5
28/06/2024
36.73
 1,895,300 37.22 37.22 35.93 596,300 442,400 6.4
27/06/2024
37.26
 1,631,000 36.38 37.26 36.24 506,000 306,900 8.4
26/06/2024
36.91
 2,363,500 36.69 36.91 36.06 782,000 1,405,600 -25.3
25/06/2024
36.91
 2,061,700 36.11 36.91 36.06 566,500 640,000 -2.9
24/06/2024
36.15
 5,572,000 36.24 36.86 35.31 963,500 2,555,500 -64.2
21/06/2024
36.29
 2,392,700 36.55 36.77 36.29 643,800 1,164,300 -21.4
20/06/2024
36.55
 2,168,700 36.64 37.17 36.38 492,100 1,162,600 -27.6
19/06/2024
37.09
 1,807,200 37.53 37.53 36.51 290,100 532,400 -10.0
18/06/2024
37.04
 1,596,900 36.91 37.13 36.55 17,300 460,100 -18.4
17/06/2024
36.38
 3,706,700 37.35 37.53 36.38 72,300 1,169,000 -45.5
14/06/2024
37.35
 2,052,300 38.99 39.08 37.35 81,700 229,000 -6.4
13/06/2024
39.13
 2,433,400 38.59 39.35 38.59 772,200 111,400 29.1
12/06/2024
38.59
 2,105,300 39.48 39.48 38.02 40,600 318,200 -12.0
11/06/2024
38.15
 1,520,700 38.15 38.33 37.71 464,600 200,100 11.3
10/06/2024
37.97
 2,275,200 37.97 38.33 37.53 57,600 0 2.5
07/06/2024
37.84
 2,837,800 38.11 38.24 37.31 128,800 495,200 -15.6
06/06/2024
37.71
 3,258,500 39.04 39.04 37.71 154,000 413,800 -11.2
05/06/2024
38.90
 3,603,900 39.88 39.92 38.86 37,500 882,500 -37.3
04/06/2024
39.88
 1,914,000 40.10 40.10 39.48 850,600 294,000 25.1
03/06/2024
39.92
 4,509,100 39.17 39.97 39.04 213,500 965,000 -33.3
31/05/2024
39.04
 2,649,200 38.33 39.39 38.33 441,100 202,700 10.6
30/05/2024
38.77
 1,728,100 38.46 39.08 38.11 97,800 165,200 -3.0
29/05/2024: Cổ tức tiền mặt tỉ lệ: 4.99%
29/05/2024
39.39
 2,840,400 38.95 39.57 38.59 847,700 329,400 22.8
28/05/2024
38.77
 2,197,500 38.51 39.08 38.25 311,200 972,000 -28.9
27/05/2024
38.51
 1,561,600 38.51 38.77 37.72 228,000 152,000 3.3
24/05/2024
38.51
 4,661,300 39.69 40.22 37.46 970,500 618,600 15.1
23/05/2024
40.26
 3,219,800 39.39 40.26 38.68 1,364,200 489,500 40.1
22/05/2024
39.56
 4,382,300 38.68 39.69 38.68 515,400 123,200 17.7
21/05/2024
38.68
 2,913,600 38.20 38.90 38.11 85,100 180,200 -4.2
20/05/2024
38.29
 2,938,400 38.90 38.90 38.29 55,300 250,900 -8.6
17/05/2024
38.60
 3,150,000 38.25 38.60 37.76 848,300 155,900 30.4
16/05/2024
38.60
 4,602,200 37.24 38.60 37.24 2,126,800 54,700 90.1
15/05/2024
37.19
 2,822,100 36.58 37.28 36.14 279,200 104,900 7.4
14/05/2024
36.58
 1,784,000 36.40 36.62 36.05 24,400 114,000 -3.7
13/05/2024
36.45
 1,558,900 36.84 36.84 36.23 165,800 190,000 -1.0
10/05/2024
36.27
 3,634,000 35.66 36.84 35.48 1,035,400 994,200 2.0
09/05/2024
35.79
 2,202,800 36.01 36.32 35.39 313,500 597,700 -11.6
08/05/2024
35.96
 2,522,200 35.53 35.96 35.00 346,600 543,700 -8.0
07/05/2024
36.14
 2,248,900 35.79 36.32 35.66 150,700 63,800 3.6
06/05/2024
35.61
 2,169,900 35.26 35.96 35.26 152,100 48,500 4.2
03/05/2024
35.79
 4,881,300 34.43 35.79 34.03 133,800 352,200 -8.5
02/05/2024
34.43
 2,940,400 33.20 34.43 32.32 48,000 217,100 -6.3
26/04/2024
33.25
 2,927,000 32.94 33.51 32.76 224,500 682,300 -17.3
25/04/2024
33.25
 2,727,800 33.77 33.77 32.76 566,600 820,800 -9.7
24/04/2024
33.77
 3,015,000 32.37 33.77 32.02 785,900 124,300 25.0
23/04/2024
31.58
 3,279,800 32.46 32.63 31.58 1,002,900 1,710,800 -25.7
22/04/2024
32.54
 3,083,800 32.10 32.63 31.84 193,000 802,900 -22.4
19/04/2024
31.58
 4,698,600 32.46 32.85 31.36 842,500 1,033,000 -7.1
17/04/2024
33.33
 2,793,700 34.56 34.56 33.33 381,200 660,100 -10.8
16/04/2024
34.47
 4,053,500 34.91 34.91 33.25 700,200 247,100 17.4
15/04/2024
34.91
 4,558,600 37.15 37.59 34.91 463,200 335,300 4.9
12/04/2024
37.50
 2,144,800 37.59 37.59 36.93 149,200 29,200 5.1
11/04/2024
37.10
 1,812,900 36.93 37.50 36.89 66,300 238,700 -7.3
10/04/2024
37.28
 1,491,200 38.16 38.20 37.28 2,000 67,300 -2.8
09/04/2024
37.85
 3,562,400 37.94 38.11 36.89 432,800 43,400 16.7
08/04/2024
37.85
 2,449,600 38.25 38.82 37.72 728,600 83,500 28.1
05/04/2024
38.33
 4,363,600 38.68 39.82 38.33 1,379,300 388,900 43.9
04/04/2024
39.08
 4,316,400 39.03 40.22 38.55 1,128,400 150,900 43.6
03/04/2024
39.21
 6,285,200 38.99 40.48 38.86 1,397,300 174,300 54.8
02/04/2024
38.99
 3,330,800 38.38 38.99 37.94 649,900 175,700 20.8
01/04/2024
38.42
 4,082,300 38.11 38.82 37.89 1,171,900 526,400 28.3
29/03/2024
38.03
 2,303,500 38.42 38.55 37.98 106,500 250,100 -6.2
28/03/2024
38.42
 2,822,000 39.21 39.21 38.11 244,100 441,800 -8.7
27/03/2024
38.77
 2,984,900 39.21 39.21 38.33 460,500 231,200 10.2
26/03/2024
38.86
 3,711,700 38.16 39.25 37.72 210,200 421,900 -9.3
25/03/2024
38.29
 4,381,200 38.11 38.99 37.94 590,100 434,200 6.7
22/03/2024
38.11
 4,160,300 38.07 38.55 37.63 446,900 519,100 -3.1
21/03/2024
37.98
 3,427,600 37.98 38.60 37.37 28,900 575,700 -23.6
20/03/2024
37.54
 3,240,300 37.19 37.54 36.53 433,200 660,500 -9.5
19/03/2024
36.84
 3,574,200 37.63 37.89 36.84 983,500 518,700 19.7
18/03/2024
37.54
 8,998,700 38.95 39.60 35.79 1,813,500 1,558,700 10.8
15/03/2024
38.46
 5,211,800 39.03 39.39 36.45 630,500 1,063,000 -19.0
14/03/2024
39.12
 4,184,600 39.12 39.17 38.16 881,300 422,700 20.4
13/03/2024
39.03
 6,057,000 37.63 39.25 37.37 911,900 416,600 21.9
12/03/2024
37.28
 5,982,100 36.75 37.59 36.49 1,208,800 514,700 29.3
11/03/2024
36.75
 4,199,400 36.75 37.81 36.32 996,200 423,300 24.1
08/03/2024
36.75
 6,649,600 37.98 37.98 36.67 1,568,700 1,770,200 -8.5
07/03/2024
37.63
 5,086,100 37.41 38.11 37.19 1,533,100 1,364,400 7.2

Chính sách bảo mật | Điều khoản sử dụng |