CTCP Đầu tư Nam Long (nlg)

37.55
-0.35
(-0.92%)
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
(2024-10-23) 		-1.75 -4.45% 28,405,600 -2,642,800 -102.8
37
40.70
37.55
2 tháng
(2024-09-23) 		-4.25 -10.17% 64,063,300 -7,387,300 -287.9
37
42.40
37.55
3 tháng
(2024-08-26) 		-3.10 -7.63% 87,651,300 -2,424,200 -83.9
37
42.40
37.55
6 tháng
(2024-05-27) 		-5.85 -13.49% 230,811,800 -6,951,947 -247.6
37
45
37.55
12 tháng
(2023-11-28) 		0.77 2.09% 605,081,800 13,276,262 610.6
35.30
45.38
37.55
24 tháng
(2022-12-05) 		8.48 29.18% 1,177,248,600 10,213,047 530.2
22.40
45.38
37.55
36 tháng
(2021-12-08) 		-14.40 -27.72% 2,069,518,000 52,251,817 1,944.5
17.16
62.61
37.55
60 tháng
(2019-12-19) 		19.35 106.28% 3,017,244,130 -4,248,710 -907.7
12.71
62.61
37.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
29.30
 1,815,900 29.05 29.98 28.92 300,600 892,700 -20.5
16/04/2021
29.05
 2,064,500 29.43 29.47 28.54 403,400 706,600 -10.5
15/04/2021
29.43
 2,268,100 30.02 30.07 29.30 4,500 734,500 -25.4
14/04/2021
30.02
 1,390,900 29.98 30.15 29.60 1,100 426,373 -15.0
13/04/2021
29.98
 953,100 30.75 31.00 29.98 34,900 252,800 -7.7
12/04/2021
30.75
 3,482,800 29.60 31.17 29.73 94,900 307,100 -7.4
09/04/2021
29.60
 973,800 29.56 29.60 29.39 213,300 432,400 -7.6
08/04/2021
29.56
 898,800 29.73 29.73 29.30 70,000 438,400 -12.8
07/04/2021
29.73
 1,031,200 29.73 29.73 29.39 400,500 246,900 5.4
06/04/2021
29.73
 602,600 29.98 29.98 29.47 1,900 101,700 -3.5
05/04/2021
29.98
 1,297,400 30.15 30.24 29.56 1,000 100,100 -3.5
02/04/2021
30.15
 859,800 30.07 30.32 29.81 23,900 156,000 -4.7
01/04/2021
30.07
 1,372,600 29.73 30.15 29.64 12,500 267,700 -9.0
31/03/2021
29.73
 822,800 29.56 29.73 29.30 67,400 83,100 -0.5
30/03/2021
29.56
 887,900 29.56 29.73 29.22 396,300 231,300 5.7
29/03/2021
29.56
 1,264,900 28.96 29.56 28.71 48,500 144,000 -3.3
26/03/2021
28.96
 1,344,100 29.13 29.17 28.03 560,000 324,100 7.8
25/03/2021
29.13
 1,059,600 28.96 29.30 28.88 400 202,500 -6.9
24/03/2021
28.96
 1,037,300 29.64 29.64 28.88 0 1,200 -0.0
23/03/2021
29.64
 786,200 30.15 30.15 29.60 13,100 88,500 -2.6
22/03/2021
30.15
 1,084,800 30.19 30.41 29.94 19,700 111,200 -3.3
19/03/2021
30.19
 1,185,300 29.00 30.49 29.17 10,220 36,460 -9.2
18/03/2021
29.00
 1,786,200 29.60 29.94 29.00 0 115,000 -4.0
17/03/2021
29.60
 998,400 30.07 30.07 29.56 100 133,800 -4.7
16/03/2021
30.07
 670,700 30.28 30.49 29.77 0 2,400 -0.1
15/03/2021
30.28
 831,500 30.66 30.66 30.28 1,800 58,700 -2.0
12/03/2021
30.66
 1,908,700 30.15 31.04 29.73 8,300 68,100 -2.1
11/03/2021
30.15
 953,700 29.56 30.32 29.77 53,300 61,900 -0.3
10/03/2021
29.56
 1,844,500 29.60 29.90 28.88 50,900 212,600 -5.6
09/03/2021
29.60
 1,593,500 30.24 30.24 29.39 11,300 906,200 -31.3
08/03/2021
30.24
 1,718,100 30.15 30.49 29.98 27,000 634,300 -21.5
05/03/2021
30.15
 1,474,500 30.36 30.58 29.81 12,100 348,100 -11.9
04/03/2021
30.36
 1,799,100 30.75 30.92 29.30 6,400 343,800 -12.0
03/03/2021
30.75
 1,847,900 30.49 30.92 30.32 399,200 272,700 4.6
02/03/2021
30.49
 2,108,800 31.34 31.60 30.24 32,300 69,100 -1.3
01/03/2021
31.34
 2,109,300 30.75 31.34 30.32 325,400 547,700 -8.0
26/02/2021
30.75
 1,644,700 30.87 31.13 28.88 444,600 538,600 -3.4
25/02/2021
30.87
 1,962,000 30.36 31.21 30.45 12,900 563,200 -19.9
24/02/2021
30.36
 2,222,900 30.66 31.43 29.98 13,200 461,600 -16.2
23/02/2021
30.66
 1,926,300 30.53 30.87 30.41 26,300 93,600 -2.4
22/02/2021
30.53
 1,853,100 31.13 31.13 30.53 26,500 547,000 -18.8
19/02/2021
31.13
 1,838,000 31.43 31.43 30.83 19,200 114,200 -3.5
18/02/2021
31.43
 3,329,400 29.73 31.72 29.39 323,400 193,000 4.9
17/02/2021
29.73
 2,489,500 28.37 29.85 28.54 637,800 18,400 21.6
09/02/2021
28.37
 2,581,100 27.43 28.71 26.67 158,900 1,377,800 -38.7
08/02/2021
27.43
 1,287,300 29.30 29.34 27.43 7,400 415,200 -13.5
05/02/2021
29.30
 1,301,200 27.60 29.34 27.60 1,269,400 1,002,000 9.0
04/02/2021
27.60
 765,100 27.60 28.11 27.18 98,100 135,300 -1.3
03/02/2021
27.60
 1,403,500 27.22 28.45 27.18 70,400 57,200 0.4
02/02/2021
27.22
 1,285,700 27.18 27.69 26.12 138,200 87,400 1.6
01/02/2021
27.18
 1,692,000 27.60 27.69 26.33 575,900 65,900 16.3
29/01/2021
27.60
 2,012,500 26.88 28.20 25.99 126,700 167,200 -1.3
28/01/2021
26.88
 1,703,900 28.88 28.88 26.88 161,900 154,400 0.2
27/01/2021
28.88
 2,334,500 28.79 29.94 28.11 710,900 24,100 23.7
26/01/2021
28.79
 2,166,300 29.90 30.58 28.71 16,700 157,700 -4.9
25/01/2021
29.90
 4,556,300 28.83 30.11 28.54 518,900 147,000 13.1
22/01/2021
28.83
 2,377,700 27.77 28.96 27.69 503,100 116,400 13.0
21/01/2021
27.77
 1,535,800 27.01 28.37 26.54 30,500 262,400 -7.4
20/01/2021
27.01
 739,400 27.09 27.43 25.82 354,700 456,500 -3.2
19/01/2021
27.09
 2,151,600 28.03 28.45 26.07 895,900 390,900 16.0
18/01/2021
28.03
 990,300 28.54 28.58 26.71 809,000 864,800 -1.9
15/01/2021
28.54
 1,341,800 27.99 28.88 27.99 140,800 451,600 -10.4
14/01/2021
27.99
 1,556,800 28.03 28.45 27.43 84,700 535,000 -14.8
13/01/2021
28.03
 2,259,200 28.88 28.88 27.52 5,300 391,100 -12.8
12/01/2021
28.88
 1,055,700 29.22 29.56 28.45 200,800 371,200 -5.4
11/01/2021
29.22
 2,178,100 28.03 29.90 27.94 11,200 282,800 -9.4
08/01/2021
28.03
 1,062,100 28.37 28.45 27.65 58,000 147,100 -3.0
07/01/2021
28.37
 1,689,500 27.05 28.62 26.58 367,800 125,400 7.9
06/01/2021
27.05
 2,515,300 25.31 27.05 25.40 23,700 153,200 -4.1
05/01/2021
25.31
 1,154,300 25.27 25.31 25.01 59,800 103,700 -1.3
04/01/2021
25.27
 1,146,500 25.06 25.35 24.89 12,700 3,500 0.3
31/12/2020
25.06
 717,290 25.10 25.14 24.93 1,190 30,490 -0.9
30/12/2020
25.10
 1,008,750 25.06 25.82 25.06 147,230 3,810 4.1
29/12/2020
25.06
 1,996,070 24.72 25.40 24.63 429,300 41,690 11.4
28/12/2020
24.72
 973,950 24.80 24.97 24.63 10,340 73,240 -1.8
25/12/2020
24.80
 799,070 24.84 24.84 24.42 25,580 213,750 -5.5
24/12/2020
24.84
 1,004,380 25.06 25.14 24.46 200,020 192,090 0.2
23/12/2020
25.06
 1,163,910 24.93 25.27 24.84 535,790 411,390 3.7
22/12/2020
24.93
 1,439,500 24.93 24.97 24.63 297,730 104,320 5.6
21/12/2020
24.93
 1,453,940 24.93 24.97 24.80 868,100 150,000 21.1
18/12/2020
24.93
 1,251,860 24.63 24.97 24.55 1,527,100 1,108,030 12.3
17/12/2020
24.63
 1,693,830 24.80 24.80 24.21 524,580 165,250 10.4
16/12/2020
24.80
 1,129,150 24.80 24.97 24.76 300,010 183,510 3.4
15/12/2020
24.80
 878,540 24.76 24.89 24.59 35,000 17,200 0.5
14/12/2020: Cổ tức tiền mặt tỉ lệ: 4.53%
14/12/2020
24.76
 1,695,760 24.59 25.01 24.59 110,050 620,508 -14.9
11/12/2020
24.59
 999,170 24.59 24.67 24.33 40,000 340,720 -8.8
10/12/2020
24.59
 1,088,230 24.50 24.67 24.33 1,290 194,970 -5.7
09/12/2020
24.50
 1,187,750 24.38 24.67 24.21 88,720 267,410 -5.2
08/12/2020
24.38
 1,320,820 24.42 24.42 24.17 224,840 352,310 -3.7
07/12/2020
24.42
 907,640 24.67 24.75 24.17 105,010 137,850 -1.0
04/12/2020
24.67
 1,142,790 24.71 24.75 24.50 201,810 385,940 -5.4
03/12/2020
24.71
 702,320 24.67 24.88 24.50 100,200 197,900 -2.9
02/12/2020
24.67
 1,553,430 24.42 24.75 24.08 4,470 800,760 -23.2
01/12/2020
24.42
 879,300 24.08 24.42 23.46 144,170 108,380 1.0
30/11/2020
24.08
 1,038,730 23.96 24.38 24.00 43,140 382,130 -9.8
27/11/2020
23.96
 788,600 23.75 24.04 23.75 1,165,965 1,194,025 -0.8
26/11/2020
23.75
 798,660 23.71 23.79 23.54 180 149,020 -4.2
25/11/2020
23.71
 643,960 23.75 23.83 23.58 100 1,000 -0.0
24/11/2020
23.75
 611,200 23.92 23.92 23.67 11,940 0 0.3
23/11/2020
23.92
 827,390 23.79 23.92 23.67 231,800 0 6.6

Chính sách bảo mật | Điều khoản sử dụng |