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
(2025-11-05) 		-1.50 -3.99% 36,642,900 -3,642,300 -132.2
35
37.95
35.60
2 tháng
(2025-10-06) 		-0.10 -0.26% 124,029,500 5,743,200 259.1
35
39.90
35.60
3 tháng
(2025-09-08) 		-1.93 -5.07% 178,800,000 -2,991,800 -92.2
34.22
39.90
35.60
6 tháng
(2025-06-09) 		1.78 5.20% 431,844,100 4,184,891 152.6
32.71
43.07
35.60
12 tháng
(2024-12-10) 		1.56 4.50% 765,245,400 -4,538,825 -700.5
23.47
43.07
35.60
24 tháng
(2023-12-18) 		3.64 11.23% 1,355,482,200 4,920,585 -233.2
23.47
43.07
35.60
36 tháng
(2022-12-21) 		9 33.21% 1,926,286,900 -3,960,344 -484.4
20.26
43.07
35.60
60 tháng
(2020-12-31) 		13.44 59.33% 3,555,845,790 -9,712,452 -1,701.4
15.52
56.62
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
17.06
 3,827,300 16.53 17.14 15.83 2,605,642 602,300 38.9
10/11/2022
16.53
 3,185,900 17.76 17.76 16.53 1,711,600 563,200 21.6
09/11/2022
17.76
 2,462,900 17.58 18.77 17.32 907,700 930,708 -0.5
08/11/2022
17.58
 2,724,500 17.76 18.02 16.53 1,456,700 69,814 27.7
07/11/2022
17.76
 1,769,400 19.08 19.08 17.76 68,900 609,055 -10.9
04/11/2022
19.08
 3,629,700 20.48 20.48 19.08 10,102 80,900 -1.5
03/11/2022
20.48
 1,282,500 20.40 20.57 19.78 524,600 398,775 2.9
02/11/2022
20.40
 1,661,900 19.87 20.40 19.56 97,300 124,900 -0.6
01/11/2022
19.87
 1,532,600 20.05 20.62 19.87 100,400 455,000 -8.0
31/10/2022
20.05
 2,795,600 20.22 20.22 18.95 768,100 367,600 9.1
28/10/2022
20.22
 2,238,900 20.44 21.06 20.22 87,109 989,392 -20.8
27/10/2022
20.44
 3,297,900 19.34 20.62 19.25 562,900 1,704,500 -26.0
26/10/2022
19.34
 3,728,100 18.90 19.74 18.68 1,094,800 1,575,100 -10.3
25/10/2022
18.90
 4,266,600 20.13 20.84 18.73 671,800 1,756,600 -24.3
24/10/2022
20.13
 3,225,100 21.63 21.94 20.13 403,400 346,600 1.5
21/10/2022
21.63
 3,235,000 23.12 23.12 21.54 602,400 146,700 11.4
20/10/2022
23.12
 1,188,400 23.47 23.74 22.95 180,900 130,200 1.3
19/10/2022
23.47
 1,192,000 23.65 23.96 23.39 304,300 113,500 5.1
18/10/2022
23.65
 2,190,500 23.25 24.53 23.56 654,900 55,700 16.1
17/10/2022
23.25
 2,582,000 23.56 23.56 22.46 458,700 151,000 8.1
14/10/2022
23.56
 2,952,400 22.95 23.96 23.30 1,092,100 230,300 23.1
13/10/2022
22.95
 3,182,700 22.11 23.25 22.42 1,233,400 204,800 26.8
12/10/2022
22.11
 3,564,800 20.70 22.11 20.75 1,792,000 2,000 45.0
11/10/2022
20.70
 3,428,500 22.24 22.33 20.70 407,600 121,113 6.7
10/10/2022
22.24
 4,740,300 21.85 22.86 21.50 514,500 77,065 11.1
07/10/2022
21.85
 4,747,500 23.43 23.43 21.80 356,300 0 8.9
06/10/2022
23.43
 2,512,500 25.19 25.32 23.43 251,700 207,400 1.2
05/10/2022
25.19
 2,898,900 23.96 25.36 24.31 614,900 166 17.6
04/10/2022
23.96
 3,544,200 24.79 25.14 23.74 741,600 168,700 15.6
03/10/2022
24.79
 3,502,600 26.64 26.64 24.79 287,003 195,700 2.6
30/09/2022
26.64
 4,256,800 27.43 28.05 25.58 227,600 1,164,400 -28.4
29/09/2022
27.43
 4,831,800 27.65 29.14 27.43 377,900 1,471,781 -34.1
28/09/2022
27.65
 3,220,600 27.91 28.57 27.25 654,600 1,202,114 -17.2
27/09/2022
27.91
 5,484,900 29.06 29.45 27.17 1,357,800 3,299,135 -61.6
26/09/2022
29.06
 10,363,500 31.21 31.21 29.06 272,000 5,389,600 -169.1
23/09/2022
31.21
 2,630,400 31.65 32.18 30.95 395,100 518,200 -4.4

Chính sách bảo mật | Điều khoản sử dụng |