CTCP Đầu tư Nam Long (nlg)

41.60
-0.55
(-1.30%)
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
(2024-08-20) 		1.55 3.82% 28,165,000 3,796,800 156.2
40.60
42.15
42.15
2 tháng
(2024-07-22) 		1.15 2.80% 61,147,100 -469,201 -11.6
37.25
42.15
42.15
3 tháng
(2024-06-21) 		1.25 3.06% 118,308,000 3,620,085 176.7
37.25
44.10
42.15
6 tháng
(2024-03-25) 		-1.01 -2.33% 298,886,900 9,225,837 445.1
35.59
45.38
42.15
12 tháng
(2023-09-25) 		8.83 26.50% 650,938,000 27,975,246 1,167.4
29.96
45.38
42.15
24 tháng
(2022-09-30) 		12.69 43.09% 1,267,749,800 40,244,142 1,375.9
17.16
45.38
42.15
36 tháng
(2021-10-05) 		5.83 16.06% 2,258,931,000 18,935,942 -61.5
17.16
62.61
42.15
60 tháng
(2019-10-16) 		22.67 116.40% 2,973,292,490 4,593,544 -552.3
12.71
62.61
42.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
23.79
 1,378,430 23.50 23.79 23.00 120,900 300,000 -5.0
19/11/2020
23.50
 1,052,400 23.87 23.96 23.50 50,000 384,080 -9.4
18/11/2020
23.87
 756,180 23.92 23.96 23.75 206,210 169,440 1.1
17/11/2020
23.92
 920,260 23.75 24.00 23.71 210,210 83,350 3.6
16/11/2020
23.75
 667,990 23.75 23.79 23.54 553,120 596,050 -1.2
13/11/2020
23.75
 618,680 23.58 23.79 23.50 305,750 100,000 5.8
12/11/2020
23.58
 529,740 23.50 23.67 23.37 31,060 9,100 0.6
11/11/2020
23.50
 1,230,890 22.83 23.54 22.70 240,360 251,960 -0.4
10/11/2020
22.83
 827,500 22.79 22.87 22.66 47,610 18,170 0.8
09/11/2020
22.79
 999,580 22.75 22.79 22.58 295,120 224,470 3.9
06/11/2020
22.75
 619,210 22.83 22.83 22.58 85,470 110,380 -0.7
05/11/2020
22.83
 607,940 22.66 22.91 22.58 23,620 16,840 0.2
04/11/2020
22.66
 946,310 22.75 23.00 22.58 28,430 45,770 -0.5
03/11/2020
22.75
 789,040 22.66 22.75 22.54 37,190 1,000 1.0
02/11/2020
22.66
 570,640 22.75 22.83 22.58 6,620 0 0.2
30/10/2020
22.75
 897,230 22.58 22.75 22.50 94,010 144,930 -1.4
29/10/2020
22.58
 1,018,740 22.41 22.58 22.33 53,130 2,610 1.4
28/10/2020
22.41
 1,241,080 22.33 22.62 22.20 50,060 188,260 -3.7
27/10/2020
22.33
 620,590 22.37 22.50 22.12 6,900 91,100 -2.2
26/10/2020
22.37
 824,140 22.37 22.50 22.12 29,090 94,200 -1.7
23/10/2020
22.37
 476,190 22.20 22.41 22.12 2,000 89,670 -2.3
22/10/2020
22.20
 470,050 22.41 22.41 22.08 320 92,720 -2.5
21/10/2020
22.41
 806,540 22.62 22.91 22.41 910,130 609,150 8.2
20/10/2020
22.62
 252,870 22.58 22.62 22.33 5,590 45,500 -1.1
19/10/2020
22.58
 1,196,010 22.20 22.66 22.20 187,560 352,400 -4.4
16/10/2020
22.20
 916,060 22.16 22.29 22.08 208,530 6,990 5.3
15/10/2020
22.16
 753,280 22.16 22.33 22.08 16,860 1,560 0.4
14/10/2020
22.16
 455,860 22.24 22.24 22.12 114,790 123,000 -0.2
13/10/2020
22.24
 648,230 22.16 22.24 22.08 4,450 4,200 0.0
12/10/2020
22.16
 842,900 22.29 22.29 21.91 37,850 1,410 1.0
09/10/2020
22.29
 867,790 22.16 22.29 21.99 6,610 112,240 -2.8
08/10/2020
22.16
 848,360 22.20 22.29 22.08 3,510 0 0.1
07/10/2020
22.20
 670,310 22.08 22.24 21.91 16,290 5,050 0.3
06/10/2020
22.08
 853,490 22.16 22.41 21.74 244,840 15,800 6.1
05/10/2020
22.16
 1,236,080 21.74 22.37 21.74 309,010 200,000 2.9
02/10/2020
21.74
 658,230 21.95 22.08 21.53 115,270 120 3.0
01/10/2020
21.95
 1,111,310 21.53 22.12 21.41 20,140 11,240 0.2
30/09/2020
21.53
 603,070 21.41 21.58 21.28 1,180 102,980 -2.6
29/09/2020
21.41
 867,740 21.41 21.58 20.91 600 11,320 -0.3
28/09/2020
21.41
 993,300 21.32 21.45 21.24 4,500 15,000 -0.3
25/09/2020
21.32
 940,370 21.32 21.49 21.20 1,000 68,990 -1.7
24/09/2020: Cổ tức tiền mặt tỉ lệ: 23%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/957 (Volume + 9.57%, Ratio=0.10)
24/09/2020
21.32
 747,660 19.69 21.70 21.24 6,390 82,000 -1.9
23/09/2020
19.69
 789,960 19.69 19.90 19.66 130 4,900 -0.1
22/09/2020
19.69
 954,220 19.62 19.76 19.48 5,600 404,300 -11.1
21/09/2020
19.62
 927,840 19.97 20.08 19.55 3,160 232,350 -6.4

Chính sách bảo mật | Điều khoản sử dụng |