CTCP Đầu tư Nam Long (nlg)

29
0.95
(3.39%)
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)
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
23/05/2023
29.05
 1,387,300 29.28 29.50 29.05 2,800 514,400 -16.8
22/05/2023
29.28
 1,396,400 28.39 29.45 28.25 119,700 10,000 3.6
19/05/2023
28.39
 917,500 28.52 28.61 28.08 0 202,300 -6.5
18/05/2023
28.52
 1,465,700 28.12 28.83 27.68 149,700 172,900 -0.7
17/05/2023
28.12
 3,763,500 29.45 29.45 27.99 107,800 653,400 -17.8
16/05/2023
29.45
 1,343,900 29.14 29.76 28.97 135,300 12,600 4.1
15/05/2023
29.14
 2,058,700 30.08 30.56 29.14 160,200 295,800 -4.5
12/05/2023
30.08
 2,096,800 29.63 30.08 29.36 836,000 645,200 6.4
11/05/2023
29.63
 2,393,500 30.08 30.56 29.63 71,900 613,900 -18.3
10/05/2023
30.08
 1,988,800 29.32 30.39 29.59 651,700 78,200 19.4
09/05/2023
29.32
 2,590,400 30.03 30.12 29.19 105,600 812,700 -23.4
08/05/2023
30.03
 2,357,200 30.30 31.10 29.76 986,300 616,100 12.7
05/05/2023
30.30
 1,934,700 30.52 30.52 29.28 584,000 70,200 17.3
04/05/2023
30.52
 3,776,600 29.54 30.65 28.88 860,300 747,100 4.0
28/04/2023
29.54
 4,696,300 27.81 29.59 27.94 526,300 317,800 6.7
27/04/2023
27.81
 2,016,000 27.63 28.52 27.50 308,400 542,600 -7.5
26/04/2023
27.63
 2,807,100 27.63 27.68 26.83 1,081,100 520,300 17.4
25/04/2023
27.63
 2,021,700 27.99 28.88 27.19 218,000 115,800 3.2
24/04/2023
27.99
 3,161,200 27.10 28.52 27.10 619,300 897,500 -8.8
21/04/2023
27.10
 3,662,400 26.61 28.21 26.57 333,900 1,277,400 -28.8
20/04/2023
26.61
 1,775,900 26.34 27.14 26.30 404,300 283,500 3.6
19/04/2023
26.34
 2,512,800 26.97 27.54 26.03 506,900 451,300 1.6
18/04/2023
26.97
 1,943,300 26.97 27.19 26.08 300,400 746,500 -13.5
17/04/2023
26.97
 2,214,700 26.30 27.14 25.41 883,700 394,708 14.8
14/04/2023
26.30
 3,500,300 28.25 28.34 26.30 152,300 370,349 -6.5
13/04/2023
28.25
 2,046,100 28.43 28.79 28.17 316,500 273,800 1.4
12/04/2023
28.43
 5,192,100 26.61 28.43 26.34 1,116,700 753,900 11.6
11/04/2023
26.61
 2,120,900 26.39 26.66 25.41 355,200 20,000 10.0

Chính sách bảo mật | Điều khoản sử dụng |