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)
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
17/02/2023
25.41
 503,000 25.41 25.86 25.23 50,000 134,800 -2.4
16/02/2023
25.41
 1,567,300 23.90 25.41 24.08 500,800 499,037 0.1
15/02/2023
23.90
 315,900 23.19 23.90 23.10 160,400 89,016 1.9
14/02/2023
23.19
 547,100 22.92 23.32 22.92 196,400 139,727 1.5
13/02/2023
22.92
 1,203,200 23.77 23.77 22.83 70,200 395,900 -8.4
10/02/2023
23.77
 393,300 23.68 24.03 23.55 12,600 12,400 0.0
09/02/2023
23.68
 324,300 23.99 24.17 23.63 113,200 900 3.0
08/02/2023
23.99
 781,100 24.61 24.61 23.68 49,400 224,000 -4.7
07/02/2023
24.61
 482,900 24.61 24.70 23.99 153,500 1,500 4.2
06/02/2023
24.61
 311,900 24.61 24.70 24.34 53,610 1,400 1.4
03/02/2023
24.61
 297,100 24.70 25.06 24.52 138,910 2,500 3.8
02/02/2023
24.70
 911,200 24.70 24.97 24.03 517,000 183,500 9.3
01/02/2023
24.70
 1,770,100 25.94 26.30 24.70 385,600 473,100 -2.4
31/01/2023
25.94
 627,700 26.12 26.21 25.63 91,900 8,773 2.4
30/01/2023
26.12
 1,729,300 25.32 26.17 24.88 501,500 352,007 4.4
27/01/2023
25.32
 742,800 25.37 25.68 25.19 315,500 34,600 8.0
19/01/2023
25.37
 912,000 24.66 25.50 24.43 544,900 17,100 15.1
18/01/2023
24.66
 844,200 23.55 24.79 23.55 160,000 15,900 4.0
17/01/2023
23.55
 999,600 22.75 23.90 22.88 210,600 352,700 -3.8
16/01/2023
22.75
 1,327,000 23.32 23.41 22.75 221,700 501,400 -7.2
13/01/2023
23.32
 1,554,400 23.72 24.39 23.19 347,600 643,107 -7.8
12/01/2023
23.72
 1,148,000 24.83 25.06 23.72 121,000 220,900 -2.7
11/01/2023
24.83
 650,900 24.61 25.68 24.34 32,200 273,400 -6.7
10/01/2023
24.61
 1,348,800 25.32 25.63 24.26 53,100 443,100 -10.8
09/01/2023
25.32
 898,300 26.79 26.79 25.32 167,400 195,700 -0.8
06/01/2023
26.79
 938,300 27.32 27.81 25.86 370,700 250,500 3.6
05/01/2023
27.32
 874,000 27.54 27.81 27.19 247,700 82,452 5.1
04/01/2023
27.54
 1,219,700 28.39 28.79 27.32 15,000 530,466 -16.0
03/01/2023
28.39
 2,060,300 27.54 28.39 27.23 877,840 1,029,800 -4.9
30/12/2022
27.54
 1,427,600 26.57 27.54 26.34 1,167,900 356,211 25.2
29/12/2022
26.57
 299,800 26.70 26.74 26.39 197,600 24,600 5.2
28/12/2022
26.70
 934,600 26.66 26.70 26.03 773,600 269,500 15.1
27/12/2022
26.66
 1,049,600 25.72 26.66 25.01 712,630 200,700 15.4
26/12/2022
25.72
 1,008,100 26.66 26.66 24.79 407,500 22,800 11.1
23/12/2022
26.66
 879,100 27.10 27.10 26.26 600,000 406,800 5.8
22/12/2022
27.10
 1,489,100 27.10 27.10 25.86 1,009,700 598,000 12.6
21/12/2022
27.10
 1,776,200 27.28 27.28 25.59 1,051,000 351,600 21.3
20/12/2022
27.28
 4,680,500 27.28 27.28 25.41 1,666,400 1,830,500 -5.0
19/12/2022
27.28
 1,671,800 27.10 27.37 26.97 893,100 660,300 7.1
16/12/2022
27.10
 1,387,700 27.10 27.99 26.74 619,500 402,200 6.6
15/12/2022
27.10
 835,900 27.10 27.23 26.70 469,200 71,600 12.1
14/12/2022
27.10
 1,674,300 26.66 27.54 26.66 1,251,400 804,000 13.6
13/12/2022: Cổ tức tiền mặt tỉ lệ: 3%
13/12/2022
26.66
 1,729,500 25.10 26.66 24.52 1,134,500 530,900 18.1
12/12/2022
25.10
 1,809,800 26.55 26.55 25.10 869,100 427,200 12.6
09/12/2022
26.55
 2,230,600 26.38 26.55 25.06 1,396,200 1,141,300 7.7
08/12/2022
26.38
 2,692,800 24.84 26.38 24.97 1,463,000 787,700 20.3
07/12/2022
24.84
 2,917,000 25.72 25.72 24.27 1,931,000 1,437,000 14.0
06/12/2022
25.72
 4,298,700 26.29 26.29 24.75 2,703,400 823,486 55.0
05/12/2022
26.29
 3,439,500 25.80 26.38 25.06 1,396,700 829,000 17.0
02/12/2022
25.80
 3,324,400 24.22 25.89 24.09 1,766,900 136,697 47.8
01/12/2022
24.22
 6,461,300 25.06 26.29 24.18 3,001,000 3,185,700 -5.1
30/11/2022
25.06
 3,171,300 24.27 25.06 23.43 1,372,800 1,085,300 8.2
29/11/2022
24.27
 4,018,800 23.52 24.53 22.42 1,666,000 773,210 24.6
28/11/2022
23.52
 3,225,800 21.98 23.52 22.42 1,695,900 1,069,200 16.8
25/11/2022
21.98
 3,847,700 20.66 22.07 21.01 2,298,500 584,477 42.9
24/11/2022
20.66
 4,460,300 19.47 20.84 19.08 2,839,900 1,795,362 24.5
23/11/2022
19.47
 3,005,100 20.31 20.57 19.34 1,868,900 1,277,330 13.1
22/11/2022
20.31
 6,617,100 20.26 21.67 19.87 3,132,700 3,320,300 -4.3
21/11/2022
20.26
 5,515,400 18.95 20.26 19.83 3,446,100 2,751,888 16.0
18/11/2022
18.95
 5,056,600 17.72 18.95 17.89 3,274,200 1,256,493 43.5
17/11/2022
17.72
 3,412,800 16.57 17.72 17.10 2,454,600 949,300 30.3
16/11/2022
16.57
 4,930,400 15.52 16.57 14.46 1,848,400 761,800 20.5
15/11/2022
15.52
 3,072,900 16.66 16.66 15.52 2,138,100 732,300 24.8
14/11/2022
16.66
 2,116,900 17.06 17.06 16.00 1,402,900 603,000 15.2

Chính sách bảo mật | Điều khoản sử dụng |