CTCP Đầu tư Nam Long (nlg)

39.50
0
(0%)

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
(2025-06-09)
2.05 5.47% 65,301,900 8,724,500 335.1
35.70
39.50
39.50
2 tháng
(2025-05-09)
8.17 26.07% 138,823,100 30,978,003 738.0
31.28
39.50
39.50
3 tháng
(2025-04-09)
13.89 54.24% 206,423,300 36,849,180 741.8
25.61
39.50
39.50
6 tháng
(2025-01-09)
7.33 22.78% 363,674,400 13,801,928 -22.1
25.61
39.50
39.50
12 tháng
(2024-07-15)
-3.72 -8.62% 552,087,700 -7,657,415 -789.0
25.61
43.42
39.50
24 tháng
(2023-07-19)
2.91 7.95% 1,276,339,600 13,797,694 98.3
25.61
44.79
39.50
36 tháng
(2022-07-25)
3.90 10.97% 1,851,001,800 23,990,062 298.8
16.93
44.79
39.50
60 tháng
(2020-08-03)
22 125.77% 3,297,625,820 -5,587,421 -1,528.0
16.93
61.79
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2025
39.50
1,143,100 39.80 39.95 39.35 464,600 234,200 0
08/07/2025
39.50
1,779,900 39.55 39.60 39.10 460,300 359,600 4.0
07/07/2025
39.50
2,658,900 39.20 40 38.80 1,082,100 288,800 31.3
04/07/2025
39.15
3,294,200 39.30 40.45 38.90 506,300 371,900 5.2
03/07/2025
39
3,644,200 38.95 39.50 38.20 1,121,700 1,147,000 -1.0
02/07/2025
38.95
1,850,100 39 39 38.05 114,100 590,900 -18.3
01/07/2025
39
2,051,300 39.35 39.35 38.70 1,266,100 286,200 38.2
30/06/2025
39.10
6,202,100 37.20 39.30 37.20 3,553,100 224,700 128.5
27/06/2025
37.10
1,225,800 37.10 37.10 36.55 171,100 20,600 5.6
26/06/2025
36.85
1,740,100 37.40 37.40 36.30 189,000 617,600 -15.6
25/06/2025
37.10
1,690,200 37 37.30 36.90 857,800 1,300 31.8
24/06/2025
37
3,129,600 36.70 37.45 36.35 993,400 156,300 31.0
23/06/2025
36.20
1,576,300 35.50 36.35 35.30 108,500 169,900 -2.2
20/06/2025
35.70
5,809,500 37 37.05 35.65 145,700 903,000 -27.5
19/06/2025
36.95
4,133,600 37.80 37.95 36.75 123,900 932,200 -30.0
18/06/2025
38.10
2,916,400 38.90 39.30 38.10 158,700 856,200 -27.0
17/06/2025
38.60
3,318,100 38 39.10 38 823,300 456,300 14.1
16/06/2025
38
1,667,400 37.20 38 36.90 735,500 328,100 15.4
13/06/2025
37.45
4,887,800 37.10 37.85 36.40 1,486,700 568,800 33.7
12/06/2025
38
3,028,100 38 38.40 37.60 1,581,200 808,200 29.4
11/06/2025
38
4,158,200 37.60 38.75 37.55 2,584,900 1,006,100 60.2
10/06/2025
37.60
4,130,000 37.45 38.15 37.20 1,521,600 839,200 25.8
09/06/2025
37.45
2,190,000 37.40 37.85 36.55 507,900 334,800 6.5
06/06/2025
37.25
2,805,800 36.55 38 36.55 1,013,100 276,300 27.5
05/06/2025: Cổ tức tiền mặt tỉ lệ: 4.99%
05/06/2025
36.80
2,868,100 37.40 37.80 36.50 545,700 454,200 3.3
04/06/2025
37.50
4,348,500 37.80 38.49 37.20 1,693,800 656,400 39.1
03/06/2025
37.75
3,972,000 37.70 37.75 37.01 1,897,000 64,100 69.4
02/06/2025
37.50
3,935,800 37.50 38.93 37.25 1,044,500 697,900 13.1
30/05/2025
38.09
3,844,100 37.85 38.19 37.35 2,383,100 1,534,500 32.6
29/05/2025
37.85
6,268,500 36.81 38.39 36.46 3,170,700 761,200 91.2
28/05/2025
36.51
3,865,600 36.51 36.61 36.07 2,731,100 1,397,900 49.2
27/05/2025
36.42
4,773,000 35.08 36.51 34.98 1,532,600 979,600 19.9
26/05/2025
35.03
3,175,100 34.49 35.03 33.06 1,053,300 409,100 22.6
23/05/2025
34.19
1,654,000 34.00 34.54 33.55 556,700 192,000 12.5
22/05/2025
33.95
2,760,800 33.90 34.05 33.45 589,200 480,300 0
21/05/2025
34.00
2,875,500 33.70 34.29 33.26 1,109,000 691,900 14.2
20/05/2025
33.65
1,784,400 33.06 33.95 33.06 364,900 118,700 8.4
19/05/2025
33.55
2,629,500 32.96 33.70 32.96 1,156,803 299,800 0
16/05/2025
33.50
3,720,300 32.86 33.75 32.81 1,925,400 351,900 0
15/05/2025
33.31
2,091,700 33.41 33.41 32.86 1,187,600 42,800 0
14/05/2025
33.41
4,561,300 32.57 33.41 32.27 2,814,900 368,800 0
13/05/2025
32.86
5,862,100 31.58 32.86 31.14 3,193,000 606,700 0
12/05/2025
31.28
2,670,600 31.48 31.68 30.64 1,287,500 130,500 0
09/05/2025
31.33
3,054,500 31.58 31.58 30.79 1,691,600 173,400 0
08/05/2025
31.09
4,704,500 30.69 31.18 30.15 2,056,400 1,151,900 0
07/05/2025
30.30
6,261,400 28.32 30.30 28.32 3,617,700 190,100 0
06/05/2025
28.32
1,970,700 28.67 28.92 28.32 255,000 136,400 0
05/05/2025
28.62
2,925,900 27.68 28.62 27.34 1,396,200 9,200 0
29/04/2025
27.19
1,945,800 27.43 27.83 27.14 845,800 72,200 21.5
28/04/2025
27.19
1,797,400 27.93 27.93 27.19 479,200 603,500 -3.5
25/04/2025
27.63
2,189,700 27.78 28.22 27.34 269,800 267,800 0.1
24/04/2025
27.58
2,590,000 27.14 27.73 26.94 863,300 524,553 9.4
23/04/2025
27.14
3,243,300 26.74 27.24 25.76 321,600 1,049,000 -19.3
22/04/2025
26.35
6,908,200 26.99 26.99 25.41 407,300 1,139,209 -19.6
21/04/2025
27.29
1,985,400 27.68 28.08 27.24 201,600 91,700 3.1
18/04/2025
27.63
2,043,800 28.27 28.52 27.63 132,100 100 3.8
17/04/2025
28.03
3,213,400 27.29 28.03 26.89 371,600 168,200 5.7
16/04/2025
28.03
2,285,400 28.62 28.62 27.78 412,100 421,000 -0.3
15/04/2025
28.62
3,537,500 28.47 28.77 27.73 150,200 196,000 -1.3
14/04/2025
29.21
3,633,200 28.92 29.31 28.08 214,600 203,300 0.5
11/04/2025
28.92
8,504,400 27.39 29.11 25.66 2,711,800 1,734,000 27.6
10/04/2025
27.39
1,423,600 27.39 27.39 27.39 301,600 1,000,061 -19.4
09/04/2025
25.61
6,436,600 25.61 26.05 25.61 188,800 367,300 -4.6
08/04/2025
27.48
2,559,600 27.48 27.83 27.48 830,200 270,900 15.6
04/04/2025
29.51
5,199,300 29.51 30.40 29.51 768,300 1,466,000 -20.9
03/04/2025
31.68
5,321,700 32.57 33.26 31.68 221,400 387,700 -5.4
02/04/2025
34.05
2,983,000 34.05 34.69 34.00 37,500 204,500 -5.8
01/04/2025
34.29
4,144,500 34.05 34.54 33.80 753,800 544,100 7.3
31/03/2025
33.80
4,822,100 33.26 34.10 32.76 171,801 587,000 -14.2
28/03/2025
33.50
2,593,400 33.70 34.00 33.45 116,600 417,400 -10.3
27/03/2025
33.45
2,438,800 33.41 34.00 33.36 363,500 504,900 -4.8
26/03/2025
33.45
2,094,900 33.70 34.15 33.36 89,000 587,260 -17.0
25/03/2025
33.80
2,379,600 33.80 34.29 33.55 0 0 0
24/03/2025
33.75
2,892,500 33.85 33.85 33.11 85,100 625,670 -18.3
21/03/2025
33.85
2,373,600 33.95 34.44 33.65 0 0 0
20/03/2025
33.95
5,089,000 34.94 34.94 33.26 211,100 1,355,005 -39.5
19/03/2025
34.74
4,913,500 34.00 34.84 34.00 195,170 388,500 -6.8
18/03/2025
34.19
3,820,100 35.03 35.03 34.15 111,700 521,276 -14.4
17/03/2025
34.84
10,334,000 33.26 34.98 33.16 2,620,500 2,134,713 16.7
14/03/2025
33.01
6,658,000 32.86 33.65 32.57 649,600 4,271,100 -121.0
13/03/2025
33.06
3,538,300 32.71 33.21 32.57 758,000 976,200 -7.2
12/03/2025
32.67
3,035,400 33.16 33.45 32.57 96,601 1,693,480 -53.1
11/03/2025
33.06
2,002,300 32.62 33.06 32.37 273,400 444,800 -5.7
10/03/2025
33.06
2,718,100 33.55 33.55 32.81 511,900 1,079,071 -19.1
07/03/2025
33.16
3,487,500 32.81 33.85 32.76 775,400 432,400 11.7
06/03/2025
32.62
4,940,500 32.67 32.96 32.12 519,900 2,685,865 -71.0
05/03/2025
32.47
5,278,300 33.65 33.65 32.42 184,800 2,334,900 -72.1
04/03/2025
33.65
2,517,500 34.00 34.19 33.45 101,200 772,100 -23.0
03/03/2025
34.00
2,286,000 34.24 34.29 33.85 414,600 606,600 -6.6
28/02/2025
34.24
5,507,200 33.01 34.34 32.96 1,519,500 235,900 44.1
27/02/2025
32.81
2,604,900 32.47 32.81 32.22 376,700 826,700 -14.8
26/02/2025
32.47
1,627,600 32.42 32.71 32.32 390,500 422,400 -1.1
25/02/2025
32.42
1,911,900 32.57 33.01 32.22 56,500 779,000 -23.8
24/02/2025
32.27
1,877,100 32.42 32.47 31.93 115,001 577,800 -15.1
21/02/2025
32.47
1,540,100 32.47 32.71 32.27 15,200 66,000 -1.7
20/02/2025
32.47
2,307,700 32.47 32.76 32.27 119,300 467,900 -11.5
19/02/2025
32.12
3,448,700 31.43 32.17 31.09 575,700 1,801,800 -39.2
18/02/2025
31.18
2,557,500 31.28 32.02 31.18 60,600 1,160,300 -35.1
17/02/2025
31.28
2,448,900 31.83 32.27 31.18 37,300 1,176,400 -36.6
14/02/2025
31.78
2,275,100 32.02 32.32 31.78 164,100 1,024,700 -27.9
13/02/2025
31.93
2,907,400 32.81 32.81 31.93 174,700 1,413,300 -40.3

Chính sách bảo mật | Điều khoản sử dụng |