CTCP Đầu tư Nam Long (nlg)

27.05
0
(0%)
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
(2026-05-20) 		1.88 7.49% 41,618,500 2,551,829 0
24.77
28
27.05
2 tháng
(2026-04-20) 		-0.96 -3.43% 81,078,600 -3,536,762 0
24.77
28.01
27.05
3 tháng
(2026-03-23) 		1.15 4.44% 156,860,000 -7,872,796 -123.1
24.77
29.29
27.05
6 tháng
(2025-12-22) 		-4.98 -15.56% 351,822,700 -28,132,396 -706.6
23.74
32.03
27.05
12 tháng
(2025-06-24) 		-6.21 -18.68% 764,024,000 -28,037,605 -699.3
23.74
42.25
27.05
24 tháng
(2024-07-01) 		-10.04 -27.06% 1,316,530,800 -38,811,920 -1,592.9
23.02
42.25
27.05
36 tháng
(2023-07-05) 		-2.47 -8.36% 2,053,347,300 -23,676,111 -938.9
23.02
42.25
27.05
60 tháng
(2021-07-15) 		-0.94 -3.35% 3,638,130,600 -33,117,936 -2,234.8
15.22
55.55
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/05/2023
27.85
 917,500 27.98 28.07 27.55 0 202,300 -6.5
18/05/2023
27.98
 1,465,700 27.59 28.29 27.15 149,700 172,900 -0.7
17/05/2023
27.59
 3,763,500 28.90 28.90 27.46 107,800 653,400 -17.8
16/05/2023
28.90
 1,343,900 28.59 29.20 28.42 135,300 12,600 4.1
15/05/2023
28.59
 2,058,700 29.51 29.99 28.59 160,200 295,800 -4.5
12/05/2023
29.51
 2,096,800 29.07 29.51 28.81 836,000 645,200 6.4
11/05/2023
29.07
 2,393,500 29.51 29.99 29.07 71,900 613,900 -18.3
10/05/2023
29.51
 1,988,800 28.77 29.81 29.03 651,700 78,200 19.4
09/05/2023
28.77
 2,590,400 29.46 29.55 28.64 105,600 812,700 -23.4
08/05/2023
29.46
 2,357,200 29.73 30.51 29.20 986,300 616,100 12.7
05/05/2023
29.73
 1,934,700 29.94 29.94 28.72 584,000 70,200 17.3
04/05/2023
29.94
 3,776,600 28.98 30.07 28.33 860,300 747,100 4.0
28/04/2023
28.98
 4,696,300 27.28 29.03 27.42 526,300 317,800 6.7
27/04/2023
27.28
 2,016,000 27.11 27.98 26.98 308,400 542,600 -7.5
26/04/2023
27.11
 2,807,100 27.11 27.15 26.33 1,081,100 520,300 17.4
25/04/2023
27.11
 2,021,700 27.46 28.33 26.67 218,000 115,800 3.2
24/04/2023
27.46
 3,161,200 26.59 27.98 26.59 619,300 897,500 -8.8
21/04/2023
26.59
 3,662,400 26.11 27.68 26.06 333,900 1,277,400 -28.8
20/04/2023
26.11
 1,775,900 25.85 26.63 25.80 404,300 283,500 3.6
19/04/2023
25.85
 2,512,800 26.46 27.02 25.54 506,900 451,300 1.6
18/04/2023
26.46
 1,943,300 26.46 26.67 25.58 300,400 746,500 -13.5
17/04/2023
26.46
 2,214,700 25.80 26.63 24.93 883,700 394,708 14.8
14/04/2023
25.80
 3,500,300 27.72 27.81 25.80 152,300 370,349 -6.5
13/04/2023
27.72
 2,046,100 27.89 28.24 27.63 316,500 273,800 1.4
12/04/2023
27.89
 5,192,100 26.11 27.89 25.85 1,116,700 753,900 11.6
11/04/2023
26.11
 2,120,900 25.89 26.15 24.93 355,200 20,000 10.0
10/04/2023
25.89
 1,842,200 25.28 26.15 25.50 312,500 35,200 8.2
07/04/2023
25.28
 2,283,800 25.45 25.63 24.76 100,100 424,400 -9.5
06/04/2023
25.45
 3,611,200 25.80 26.41 25.28 338,200 95,210 7.1
05/04/2023
25.80
 3,220,000 25.15 26.02 25.28 1,226,600 281,001 28.0
04/04/2023
25.15
 3,142,300 24.97 26.15 24.67 682,100 243,010 12.7
03/04/2023
24.97
 4,312,000 23.36 24.97 23.80 15,000 38,410 -0.7

Chính sách bảo mật | Điều khoản sử dụng |