CTCP Đầu tư Nam Long (nlg)

27
-0.05
(-0.18%)
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
(2026-05-19) 		1.99 7.77% 40,599,200 2,546,468 0
24.77
28
27.05
2 tháng
(2026-04-20) 		-0.36 -1.29% 78,755,700 -3,422,462 0
24.77
28.01
27.05
3 tháng
(2026-03-20) 		0.47 1.74% 156,707,000 -7,798,096 -124.2
24.77
29.29
27.05
6 tháng
(2025-12-22) 		-4.38 -13.68% 349,499,800 -28,018,096 -706.6
23.74
32.03
27.05
12 tháng
(2025-06-23) 		-4.89 -15.04% 763,277,400 -27,984,705 -701.5
23.74
42.25
27.05
24 tháng
(2024-06-28) 		-9.08 -24.72% 1,316,103,200 -38,543,720 -1,586.5
23.02
42.25
27.05
36 tháng
(2023-07-04) 		-1.25 -4.34% 2,054,933,000 -25,292,811 -994.5
23.02
42.25
27.05
60 tháng
(2021-07-14) 		-0.57 -2.01% 3,636,799,200 -32,995,036 -2,234.5
15.22
55.55
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/03/2024
36.93
 3,301,400 37.19 37.63 36.67 1,075,800 6,100 45.3
05/03/2024
37.24
 5,504,700 37.50 38.11 37.10 762,800 186,500 24.5
04/03/2024
37.41
 13,276,700 35.79 37.41 35.75 3,147,900 1,397,520 74.2
01/03/2024
35.00
 3,456,200 34.91 35.04 34.47 484,968 633,400 -5.9
29/02/2024
34.74
 8,044,000 33.77 34.82 33.46 1,498,900 66,800 56.4
28/02/2024
33.51
 1,742,500 33.95 33.99 33.33 191,800 66,300 4.8
27/02/2024
33.77
 2,350,100 32.89 33.95 32.89 477,800 101,700 14.5
26/02/2024
32.81
 2,491,200 33.03 33.11 32.54 76,200 137,800 -2.3
23/02/2024
33.07
 4,642,100 34.30 34.30 32.89 363,000 73,800 10.9
22/02/2024
34.21
 1,393,800 34.12 34.43 34.12 147,200 15,636 5.1
21/02/2024
34.21
 2,313,200 34.03 34.82 33.95 106,800 68,600 1.5
20/02/2024
34.17
 1,907,000 34.12 34.47 33.99 18,800 73,700 -2.1
19/02/2024
33.99
 4,675,100 34.65 34.65 33.95 94,731 275,200 -7.0
16/02/2024
34.47
 3,021,300 34.52 35.26 34.47 195,900 236,800 -1.7
15/02/2024
34.52
 2,564,000 34.91 35.00 34.43 45,000 10,600 1.4
07/02/2024
34.91
 3,298,200 35.18 35.18 34.43 42,400 205,600 -6.5
06/02/2024
34.96
 3,050,200 34.74 35.35 34.65 1,172,100 105,847 42.7
05/02/2024
34.65
 2,673,900 34.65 34.91 34.08 235,400 23,100 8.4
02/02/2024
34.65
 6,374,600 34.25 35.96 34.25 699,000 439,987 10.4
01/02/2024
34.25
 1,695,000 33.77 34.34 33.64 64,700 41,800 0.9
31/01/2024
33.77
 2,739,900 34.43 34.47 33.73 218,300 49,200 6.5
30/01/2024
34.30
 2,263,200 34.03 34.47 33.90 433,100 44,200 15.1
29/01/2024
34.17
 1,953,300 34.82 34.82 34.12 107,000 162,600 -2.2
26/01/2024
34.69
 5,294,300 33.77 34.69 33.73 1,767,500 13,000 68.6
25/01/2024
33.73
 1,129,600 33.73 33.73 33.46 164,100 60,400 4.0
24/01/2024
33.55
 2,698,600 34.12 34.17 33.55 338,900 598,300 -10.0
23/01/2024
34.08
 1,773,900 34.47 34.60 33.95 528,700 112,600 16.2
22/01/2024
34.47
 3,413,500 34.25 34.56 33.73 543,500 32,200 19.8
19/01/2024
34.21
 3,358,800 34.39 34.65 33.99 1,086,300 306,800 30.4
18/01/2024
34.34
 8,475,300 32.85 34.65 32.85 700,100 420,200 10.7
17/01/2024
32.63
 2,188,700 32.46 32.94 32.24 15,400 42,900 -1.0
16/01/2024
32.46
 1,254,800 31.45 32.46 31.40 255,100 144,200 4.1

Chính sách bảo mật | Điều khoản sử dụng |