CTCP Đầu tư Nam Long (nlg)

35.60
-0.50
(-1.39%)
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
(2025-11-04) 		-2.10 -5.50% 37,593,400 -3,446,600 -125.7
35
38.20
36.10
2 tháng
(2025-10-06) 		-0.10 -0.26% 122,246,700 6,191,400 275.3
35
39.90
36.10
3 tháng
(2025-09-05) 		-4.04 -10.05% 183,270,900 -2,487,300 -73.6
34.22
40.14
36.10
6 tháng
(2025-06-09) 		1.78 5.20% 430,061,300 4,633,091 168.8
32.71
43.07
36.10
12 tháng
(2024-12-09) 		1.33 3.82% 765,164,100 -4,302,425 -692.4
23.47
43.07
36.10
24 tháng
(2023-12-15) 		4.18 13.10% 1,355,719,700 5,721,085 -204.4
23.47
43.07
36.10
36 tháng
(2022-12-20) 		8.82 32.35% 1,929,184,600 -3,676,244 -473.2
20.26
43.07
36.10
60 tháng
(2020-12-30) 		13.40 59.06% 3,555,071,740 -9,120,832 -1,681.1
15.52
56.62
36.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
26.39
 1,842,200 25.77 26.66 25.99 312,500 35,200 8.2
07/04/2023
25.77
 2,283,800 25.94 26.12 25.23 100,100 424,400 -9.5
06/04/2023
25.94
 3,611,200 26.30 26.92 25.77 338,200 95,210 7.1
05/04/2023
26.30
 3,220,000 25.63 26.52 25.77 1,226,600 281,001 28.0
04/04/2023
25.63
 3,142,300 25.46 26.66 25.14 682,100 243,010 12.7
03/04/2023
25.46
 4,312,000 23.81 25.46 24.26 15,000 38,410 -0.7
31/03/2023
23.81
 2,958,100 22.57 23.81 22.35 443,880 22,000 11.3
30/03/2023
22.57
 847,200 22.43 22.75 22.43 60,000 2,620 1.4
29/03/2023
22.43
 897,400 22.61 22.61 22.12 256,900 200,000 1.4
28/03/2023
22.61
 1,404,600 22.66 22.92 22.26 413,000 62,700 8.9
27/03/2023
22.66
 1,216,200 22.12 22.83 22.17 335,501 13,310 8.2
24/03/2023
22.12
 2,396,800 20.70 22.12 20.84 810,800 44,200 18.5
23/03/2023
20.70
 1,257,300 20.52 21.06 20.35 271,200 439,700 -3.9
22/03/2023
20.52
 923,500 20.52 21.06 20.52 44,700 222,600 -4.2
21/03/2023
20.52
 1,298,100 20.26 20.66 20.26 987,910 926,892 -6.8
20/03/2023
20.26
 1,618,700 21.19 21.32 20.26 218,000 649,939 -9.8
17/03/2023
21.19
 833,000 21.41 21.95 21.19 31,200 198,300 -4.0
16/03/2023
21.41
 446,500 22.17 22.17 21.41 4,800 221,000 -5.2
15/03/2023
22.17
 1,436,800 21.24 22.26 21.41 118,700 530,050 -10.3
14/03/2023
21.24
 1,221,700 21.68 21.77 20.88 89,100 468,000 -9.1
13/03/2023
21.68
 1,698,700 22.48 22.57 21.68 9,010 758,258 -18.3
10/03/2023
22.48
 1,275,200 22.83 22.83 22.30 605,700 645,006 -1.0
09/03/2023
22.83
 942,600 22.83 23.19 22.57 53,600 172,400 -3.1
08/03/2023
22.83
 774,400 22.75 22.83 21.95 97,300 197,100 -2.6
07/03/2023
22.75
 648,300 22.75 22.88 22.39 258,600 225,200 0.9
06/03/2023
22.75
 1,548,300 22.21 23.72 22.75 174,600 705,900 -13.6
03/03/2023
22.21
 1,022,100 22.43 22.52 21.64 100,200 392,585 -7.3
02/03/2023
22.43
 585,000 22.39 22.92 22.30 0 398,500 -10.1
01/03/2023
22.39
 1,664,200 22.83 22.83 22.21 70,710 1,213,700 -28.8
28/02/2023
22.83
 792,300 23.28 23.55 22.83 100 478,700 -12.3
27/02/2023
23.28
 1,222,700 23.15 23.55 22.66 29,700 580,500 -14.4
24/02/2023
23.15
 973,800 23.99 23.99 23.10 101,600 361,800 -6.8
23/02/2023
23.99
 1,595,900 24.08 24.43 22.92 269,220 601,000 -9.0
22/02/2023
24.08
 1,134,100 25.77 25.77 24.08 81,000 357,800 -7.5
21/02/2023
25.77
 1,673,800 26.21 26.97 25.50 230,200 698,500 -13.6
20/02/2023
26.21
 1,211,500 25.41 26.21 25.59 95,700 303,706 -6.1

Chính sách bảo mật | Điều khoản sử dụng |