CTCP Đầu tư Nam Long (nlg)

21.85
0.15
(0.69%)
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
(2026-07-06) 		-3.25 -12.77% 39,234,600 -2,139,556 0
20
25.80
21.70
2 tháng
(2026-06-04) 		-3.55 -13.80% 84,180,100 371,545 0
20
28
21.70
3 tháng
(2026-05-05) 		-4.29 -16.19% 128,926,000 -4,647,612 0
20
28
21.70
6 tháng
(2026-02-04) 		-5.86 -20.88% 325,291,000 -18,196,045 -346.4
20
29.29
21.70
12 tháng
(2025-08-08) 		-15.92 -41.76% 711,806,400 -46,841,954 -1,334.5
20
42.25
21.70
24 tháng
(2024-08-13) 		-11.82 -34.75% 1,311,835,700 -44,939,822 -1,783.6
20
42.25
21.70
36 tháng
(2023-08-21) 		-9.38 -29.70% 1,987,369,200 -21,187,360 -798.3
20
42.25
21.70
60 tháng
(2021-08-30) 		-10.97 -33.08% 3,585,660,300 -31,659,555 -2,092.9
15.22
55.55
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2023
29.12
 940,500 29.39 29.82 29.12 75,200 45,300 1.0
09/10/2023
29.39
 1,116,600 28.25 29.39 28.20 131,600 105,000 0.9
06/10/2023
28.25
 1,779,500 28.20 28.86 27.19 277,200 722,700 -14.2
05/10/2023
28.20
 1,491,200 29.17 29.65 28.16 53,500 640,300 -19.1
04/10/2023
29.17
 818,400 28.68 29.56 28.07 202,900 45,300 5.2
03/10/2023
28.68
 2,173,300 30.44 30.44 28.51 592,300 586,500 0.1
02/10/2023
30.44
 517,800 30.70 31.05 29.82 19,400 11,000 0.3
29/09/2023
30.70
 1,799,600 31.18 31.58 30.70 212,600 355,300 -5.0
28/09/2023
31.18
 2,291,600 30.35 31.27 29.43 1,205,400 194,500 35.1
27/09/2023
30.35
 2,112,900 28.86 30.35 27.98 397,700 37,400 12.2
26/09/2023
28.86
 2,188,300 29.56 29.91 28.86 200,300 279,900 -2.7
25/09/2023
29.56
 3,598,100 31.75 32.10 29.56 428,300 952,600 -18.8
22/09/2023
31.75
 3,958,900 33.46 33.46 31.62 112,600 608,700 -18.2
21/09/2023
33.46
 2,632,800 33.64 34.17 33.25 517,700 49,200 17.9
20/09/2023
33.64
 3,484,200 32.06 33.86 32.24 217,100 300 8.2
19/09/2023
32.06
 1,204,900 32.41 32.63 31.93 205,700 19,100 6.9
18/09/2023
32.41
 1,550,100 31.84 32.63 31.62 0 0 0
15/09/2023
31.84
 2,104,700 32.10 32.54 31.75 83,500 308,800 -8.2
14/09/2023
32.10
 3,240,300 33.25 33.25 32.02 320,800 294,300 1.0
13/09/2023
33.25
 2,723,700 33.60 34.12 32.89 403,100 802,100 -15.3
12/09/2023
33.60
 3,308,800 32.81 33.60 32.37 391,200 1,000,000 -22.8
11/09/2023
32.81
 4,484,000 34.47 34.91 32.81 204,000 573,100 -14.1
08/09/2023
34.47
 2,333,100 34.78 34.87 34.47 223,400 152,100 2.8
07/09/2023
34.78
 4,843,200 34.43 35.75 34.65 134,300 230,600 -3.9
06/09/2023
34.43
 2,376,800 34.21 34.52 33.73 138,100 200,100 -2.4
05/09/2023
34.21
 2,582,600 34.12 34.34 33.73 341,200 11,000 12.8
31/08/2023
34.12
 2,721,000 33.68 34.47 33.99 254,200 20,500 9.1
30/08/2023
33.68
 2,536,400 33.07 33.73 32.98 378,600 66,600 11.9
29/08/2023
33.07
 2,168,100 32.98 33.68 32.89 6,000 226,000 -8.3
28/08/2023
32.98
 2,464,100 32.46 33.38 32.63 29,700 52,900 -0.9
25/08/2023
32.46
 2,311,100 32.46 32.85 31.89 200 292,200 -10.8
24/08/2023
32.46
 3,118,500 30.48 32.59 30.53 671,800 260,400 14.9
23/08/2023
30.48
 2,596,800 31.14 31.75 30.48 76,400 1,026,600 -33.4
22/08/2023
31.14
 1,724,900 31.58 32.02 30.26 65,000 400,000 -11.8
21/08/2023
31.58
 3,025,900 31.40 32.46 30.31 1,212,500 200 43.5
18/08/2023
31.40
 6,112,900 33.73 33.73 31.40 789,000 590,300 6.9
17/08/2023
33.73
 3,635,900 33.82 34.74 33.73 659,200 583,900 2.9
16/08/2023
33.82
 1,724,600 33.77 33.95 33.38 18,700 279,000 -10.0
15/08/2023
33.77
 2,181,200 34.03 34.39 33.64 261,600 568,300 -11.8
14/08/2023
34.03
 3,180,900 33.95 34.65 33.99 72,200 239,000 -6.5
11/08/2023
33.95
 2,711,200 33.16 33.95 32.59 38,500 153,800 -4.3
10/08/2023
33.16
 2,666,900 33.73 34.21 33.16 26,600 35,600 -0.3
09/08/2023
33.73
 2,050,800 33.64 34.03 33.38 18,200 400 0.7
08/08/2023
33.64
 3,061,800 34.39 34.47 33.64 55,000 106,200 -2.0
07/08/2023
34.39
 2,981,200 35.09 35.09 34.12 58,100 357,100 -11.7
04/08/2023
35.09
 6,552,900 33.68 35.09 33.82 765,600 430,700 13.4
03/08/2023
33.68
 3,102,700 33.82 34.17 33.38 329,000 62,200 10.3
02/08/2023
33.82
 2,472,400 33.42 33.86 33.03 106,900 299,900 -7.4
01/08/2023
33.42
 4,624,900 35.09 35.09 33.42 467,100 555,500 -3.5
31/07/2023
35.09
 4,046,600 34.39 35.09 33.20 1,055,200 200,600 34.0
28/07/2023
34.39
 3,576,900 34.25 34.82 33.77 785,200 171,600 24.1
27/07/2023
34.25
 6,380,400 33.46 34.30 33.25 651,300 21,600 24.5
26/07/2023
33.46
 6,464,400 32.63 33.64 32.37 464,200 1,514,900 -39.3
25/07/2023
32.63
 4,199,100 32.94 32.98 32.37 282,400 401,300 -4.4
24/07/2023
32.94
 4,732,700 33.38 33.77 32.89 421,800 1,494,300 -40.5
21/07/2023
33.38
 4,417,700 32.89 33.77 32.54 296,500 574,500 -10.3
20/07/2023
32.89
 2,714,500 32.89 33.25 32.15 120,800 260,900 -5.2
19/07/2023
32.89
 3,366,300 33.16 33.29 32.28 107,300 74,400 1.2
18/07/2023
33.16
 4,421,600 32.02 33.64 31.75 288,800 128,200 5.8
17/07/2023
32.02
 3,732,700 31.40 32.46 31.67 377,000 30,800 12.7
14/07/2023
31.40
 6,140,200 30.39 31.89 30.44 862,200 205,800 23.4
13/07/2023
30.39
 8,128,300 28.33 30.39 28.42 49,900 117,200 -2.2
12/07/2023
28.33
 2,147,300 28.33 28.64 28.16 304,100 504,200 -6.5
11/07/2023
28.33
 2,523,900 27.98 28.68 28.25 284,200 365,300 -2.6
10/07/2023
27.98
 3,162,100 28.03 28.64 27.94 10,700 1,546,200 -49.5
07/07/2023
28.03
 4,243,800 28.51 28.68 27.76 135,600 2,022,900 -60.2
06/07/2023
28.51
 2,781,100 29.52 29.52 28.51 48,800 1,158,800 -36.5
05/07/2023
29.52
 3,189,200 28.90 29.69 28.86 781,300 350,000 14.5
04/07/2023
28.90
 3,908,600 28.51 28.95 27.98 184,800 1,915,800 -55.6
03/07/2023
28.51
 1,009,000 28.95 28.99 28.51 16,900 346,200 -10.7
30/06/2023
28.95
 2,559,200 28.99 29.08 28.29 867,100 597,300 9.0
29/06/2023
28.99
 2,662,900 29.30 29.69 28.90 860,100 1,584,000 -24.0
28/06/2023
29.30
 3,820,800 29.74 30.00 29.12 721,000 1,920,700 -40.3
27/06/2023
29.74
 1,338,400 29.52 30.18 29.61 46,900 435,200 -13.2
26/06/2023
29.52
 2,621,100 30.00 30.18 29.30 325,800 906,200 -19.5
23/06/2023
30.00
 3,303,700 30.61 30.70 29.74 5,000 1,213,500 -41.5
22/06/2023
30.61
 2,819,500 30.66 30.96 30.26 147,800 1,207,500 -37.1
21/06/2023
30.66
 2,225,600 30.66 30.79 30.31 466,900 634,400 -5.8
20/06/2023
30.66
 2,645,100 30.13 30.88 29.82 408,400 1,236,800 -28.5
19/06/2023
30.13
 1,990,300 29.96 30.26 29.39 852,400 221,300 21.5
16/06/2023
29.96
 4,540,300 30.18 31.40 29.91 1,278,800 14,500 44.5
15/06/2023
30.18
 3,324,600 29.87 30.53 29.87 1,171,700 1,400 40.3
14/06/2023
29.87
 5,177,400 29.39 30.66 29.25 534,700 329,000 7.0
13/06/2023
29.39
 3,818,900 28.95 29.52 28.46 338,200 941,200 -19.8
12/06/2023
28.95
 1,902,000 28.95 29.03 28.03 570,000 252,200 10.5
09/06/2023
28.95
 2,926,300 28.42 28.95 27.68 401,500 385,100 0.6
08/06/2023
28.42
 3,571,000 29.39 29.56 28.42 566,800 123,700 14.7
07/06/2023
29.39
 5,304,800 28.46 29.39 28.64 901,400 754,700 4.9
06/06/2023
28.46
 1,785,600 27.94 28.46 27.72 323,700 443,500 -3.9
05/06/2023
27.94
 2,784,900 28.46 28.68 27.68 4,100 597,800 -19.2
02/06/2023
28.46
 2,154,900 28.51 28.90 28.29 0 732,900 -23.8
01/06/2023
28.51
 1,835,900 28.07 28.60 27.98 52,400 440,400 -12.6
31/05/2023
28.07
 2,444,100 28.33 28.64 28.07 96,400 952,800 -27.6
30/05/2023
28.33
 2,024,700 28.16 28.77 28.11 515,400 731,800 -7.0
29/05/2023: Cổ tức tiền mặt tỉ lệ: 2%
29/05/2023
28.16
 1,002,300 27.89 28.51 27.98 78,600 334,800 -8.2
26/05/2023
27.89
 1,652,600 27.28 28.16 27.28 878,100 476,800 12.8
25/05/2023
27.28
 2,318,600 28.03 28.03 27.20 3,700 574,700 -18.1
24/05/2023
28.03
 2,241,900 28.50 28.85 28.03 216,000 932,600 -23.3
23/05/2023
28.50
 1,387,300 28.72 28.94 28.50 2,800 514,400 -16.8
22/05/2023
28.72
 1,396,400 27.85 28.90 27.72 119,700 10,000 3.6

Chính sách bảo mật | Điều khoản sử dụng |