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)
12/10/2023
30.22
 1,354,400 29.77 30.58 29.95 317,100 111,500 7.0
11/10/2023
29.77
 708,600 29.68 29.86 29.33 23,600 8,400 0.5
10/10/2023
29.68
 940,500 29.95 30.40 29.68 75,200 45,300 1.0
09/10/2023
29.95
 1,116,600 28.79 29.95 28.74 131,600 105,000 0.9
06/10/2023
28.79
 1,779,500 28.74 29.42 27.72 277,200 722,700 -14.2
05/10/2023
28.74
 1,491,200 29.73 30.22 28.70 53,500 640,300 -19.1
04/10/2023
29.73
 818,400 29.24 30.13 28.61 202,900 45,300 5.2
03/10/2023
29.24
 2,173,300 31.02 31.02 29.06 592,300 586,500 0.1
02/10/2023
31.02
 517,800 31.29 31.65 30.40 19,400 11,000 0.3
29/09/2023
31.29
 1,799,600 31.78 32.19 31.29 212,600 355,300 -5.0
28/09/2023
31.78
 2,291,600 30.94 31.87 30.00 1,205,400 194,500 35.1
27/09/2023
30.94
 2,112,900 29.42 30.94 28.52 397,700 37,400 12.2
26/09/2023
29.42
 2,188,300 30.13 30.49 29.42 200,300 279,900 -2.7
25/09/2023
30.13
 3,598,100 32.37 32.72 30.13 428,300 952,600 -18.8
22/09/2023
32.37
 3,958,900 34.11 34.11 32.23 112,600 608,700 -18.2
21/09/2023
34.11
 2,632,800 34.29 34.82 33.89 517,700 49,200 17.9
20/09/2023
34.29
 3,484,200 32.68 34.51 32.86 217,100 300 8.2
19/09/2023
32.68
 1,204,900 33.04 33.26 32.54 205,700 19,100 6.9
18/09/2023
33.04
 1,550,100 32.46 33.26 32.23 0 0 0
15/09/2023
32.46
 2,104,700 32.72 33.17 32.37 83,500 308,800 -8.2
14/09/2023
32.72
 3,240,300 33.89 33.89 32.63 320,800 294,300 1.0
13/09/2023
33.89
 2,723,700 34.24 34.78 33.53 403,100 802,100 -15.3
12/09/2023
34.24
 3,308,800 33.44 34.24 32.99 391,200 1,000,000 -22.8
11/09/2023
33.44
 4,484,000 35.14 35.58 33.44 204,000 573,100 -14.1
08/09/2023
35.14
 2,333,100 35.45 35.54 35.14 223,400 152,100 2.8
07/09/2023
35.45
 4,843,200 35.09 36.43 35.32 134,300 230,600 -3.9
06/09/2023
35.09
 2,376,800 34.87 35.18 34.38 138,100 200,100 -2.4
05/09/2023
34.87
 2,582,600 34.78 35.00 34.38 341,200 11,000 12.8
31/08/2023
34.78
 2,721,000 34.33 35.14 34.65 254,200 20,500 9.1
30/08/2023
34.33
 2,536,400 33.71 34.38 33.62 378,600 66,600 11.9
29/08/2023
33.71
 2,168,100 33.62 34.33 33.53 6,000 226,000 -8.3
28/08/2023
33.62
 2,464,100 33.08 34.02 33.26 29,700 52,900 -0.9
25/08/2023
33.08
 2,311,100 33.08 33.48 32.50 200 292,200 -10.8
24/08/2023
33.08
 3,118,500 31.07 33.22 31.11 671,800 260,400 14.9
23/08/2023
31.07
 2,596,800 31.74 32.37 31.07 76,400 1,026,600 -33.4
22/08/2023
31.74
 1,724,900 32.19 32.63 30.85 65,000 400,000 -11.8
21/08/2023
32.19
 3,025,900 32.01 33.08 30.89 1,212,500 200 43.5
18/08/2023
32.01
 6,112,900 34.38 34.38 32.01 789,000 590,300 6.9
17/08/2023
34.38
 3,635,900 34.47 35.41 34.38 659,200 583,900 2.9
16/08/2023
34.47
 1,724,600 34.42 34.60 34.02 18,700 279,000 -10.0
15/08/2023
34.42
 2,181,200 34.69 35.05 34.29 261,600 568,300 -11.8
14/08/2023
34.69
 3,180,900 34.60 35.32 34.65 72,200 239,000 -6.5
11/08/2023
34.60
 2,711,200 33.80 34.60 33.22 38,500 153,800 -4.3
10/08/2023
33.80
 2,666,900 34.38 34.87 33.80 26,600 35,600 -0.3
09/08/2023
34.38
 2,050,800 34.29 34.69 34.02 18,200 400 0.7
08/08/2023
34.29
 3,061,800 35.05 35.14 34.29 55,000 106,200 -2.0
07/08/2023
35.05
 2,981,200 35.76 35.76 34.78 58,100 357,100 -11.7
04/08/2023
35.76
 6,552,900 34.33 35.76 34.47 765,600 430,700 13.4
03/08/2023
34.33
 3,102,700 34.47 34.82 34.02 329,000 62,200 10.3
02/08/2023
34.47
 2,472,400 34.06 34.51 33.66 106,900 299,900 -7.4
01/08/2023
34.06
 4,624,900 35.76 35.76 34.06 467,100 555,500 -3.5
31/07/2023
35.76
 4,046,600 35.05 35.76 33.84 1,055,200 200,600 34.0
28/07/2023
35.05
 3,576,900 34.91 35.50 34.42 785,200 171,600 24.1
27/07/2023
34.91
 6,380,400 34.11 34.96 33.89 651,300 21,600 24.5
26/07/2023
34.11
 6,464,400 33.26 34.29 32.99 464,200 1,514,900 -39.3
25/07/2023
33.26
 4,199,100 33.57 33.62 32.99 282,400 401,300 -4.4
24/07/2023
33.57
 4,732,700 34.02 34.42 33.53 421,800 1,494,300 -40.5
21/07/2023
34.02
 4,417,700 33.53 34.42 33.17 296,500 574,500 -10.3
20/07/2023
33.53
 2,714,500 33.53 33.89 32.77 120,800 260,900 -5.2
19/07/2023
33.53
 3,366,300 33.80 33.93 32.90 107,300 74,400 1.2
18/07/2023
33.80
 4,421,600 32.63 34.29 32.37 288,800 128,200 5.8
17/07/2023
32.63
 3,732,700 32.01 33.08 32.28 377,000 30,800 12.7
14/07/2023
32.01
 6,140,200 30.98 32.50 31.02 862,200 205,800 23.4
13/07/2023
30.98
 8,128,300 28.88 30.98 28.97 49,900 117,200 -2.2
12/07/2023
28.88
 2,147,300 28.88 29.19 28.70 304,100 504,200 -6.5
11/07/2023
28.88
 2,523,900 28.52 29.24 28.79 284,200 365,300 -2.6
10/07/2023
28.52
 3,162,100 28.57 29.19 28.48 10,700 1,546,200 -49.5
07/07/2023
28.57
 4,243,800 29.06 29.24 28.30 135,600 2,022,900 -60.2
06/07/2023
29.06
 2,781,100 30.09 30.09 29.06 48,800 1,158,800 -36.5
05/07/2023
30.09
 3,189,200 29.46 30.26 29.42 781,300 350,000 14.5
04/07/2023
29.46
 3,908,600 29.06 29.50 28.52 184,800 1,915,800 -55.6
03/07/2023
29.06
 1,009,000 29.50 29.55 29.06 16,900 346,200 -10.7
30/06/2023
29.50
 2,559,200 29.55 29.64 28.83 867,100 597,300 9.0
29/06/2023
29.55
 2,662,900 29.86 30.26 29.46 860,100 1,584,000 -24.0
28/06/2023
29.86
 3,820,800 30.31 30.58 29.68 721,000 1,920,700 -40.3
27/06/2023
30.31
 1,338,400 30.09 30.76 30.18 46,900 435,200 -13.2
26/06/2023
30.09
 2,621,100 30.58 30.76 29.86 325,800 906,200 -19.5
23/06/2023
30.58
 3,303,700 31.20 31.29 30.31 5,000 1,213,500 -41.5
22/06/2023
31.20
 2,819,500 31.25 31.56 30.85 147,800 1,207,500 -37.1
21/06/2023
31.25
 2,225,600 31.25 31.38 30.89 466,900 634,400 -5.8
20/06/2023
31.25
 2,645,100 30.71 31.47 30.40 408,400 1,236,800 -28.5
19/06/2023
30.71
 1,990,300 30.53 30.85 29.95 852,400 221,300 21.5
16/06/2023
30.53
 4,540,300 30.76 32.01 30.49 1,278,800 14,500 44.5
15/06/2023
30.76
 3,324,600 30.44 31.11 30.44 1,171,700 1,400 40.3
14/06/2023
30.44
 5,177,400 29.95 31.25 29.82 534,700 329,000 7.0
13/06/2023
29.95
 3,818,900 29.50 30.09 29.01 338,200 941,200 -19.8
12/06/2023
29.50
 1,902,000 29.50 29.59 28.57 570,000 252,200 10.5
09/06/2023
29.50
 2,926,300 28.97 29.50 28.21 401,500 385,100 0.6
08/06/2023
28.97
 3,571,000 29.95 30.13 28.97 566,800 123,700 14.7
07/06/2023
29.95
 5,304,800 29.01 29.95 29.19 901,400 754,700 4.9
06/06/2023
29.01
 1,785,600 28.48 29.01 28.25 323,700 443,500 -3.9
05/06/2023
28.48
 2,784,900 29.01 29.24 28.21 4,100 597,800 -19.2
02/06/2023
29.01
 2,154,900 29.06 29.46 28.83 0 732,900 -23.8
01/06/2023
29.06
 1,835,900 28.61 29.15 28.52 52,400 440,400 -12.6
31/05/2023
28.61
 2,444,100 28.88 29.19 28.61 96,400 952,800 -27.6
30/05/2023
28.88
 2,024,700 28.70 29.33 28.66 515,400 731,800 -7.0
29/05/2023: Cổ tức tiền mặt tỉ lệ: 2%
29/05/2023
28.70
 1,002,300 28.43 29.06 28.52 78,600 334,800 -8.2
26/05/2023
28.43
 1,652,600 27.81 28.70 27.81 878,100 476,800 12.8
25/05/2023
27.81
 2,318,600 28.57 28.57 27.72 3,700 574,700 -18.1
24/05/2023
28.57
 2,241,900 29.05 29.41 28.57 216,000 932,600 -23.3

Chính sách bảo mật | Điều khoản sử dụng |