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)
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
18/09/2020
19.97
 545,370 19.76 19.97 19.69 480 7,850 -0.2
17/09/2020
19.76
 542,790 19.90 19.97 19.69 203,420 57,810 4.1
16/09/2020
19.90
 1,429,050 19.80 19.94 19.66 330,400 385,680 -1.6
15/09/2020
19.80
 1,059,600 19.59 19.94 19.59 856,390 234,700 17.2
14/09/2020
19.59
 1,199,880 19.62 19.80 19.48 44,720 262,410 -6.1
11/09/2020
19.62
 1,553,260 19.27 19.73 19.17 1,180,280 230,000 26.0
10/09/2020
19.27
 1,079,270 19.20 19.31 19.10 372,430 225,900 4.0
09/09/2020
19.20
 522,540 19.27 19.27 18.99 8,160 35,000 -0.7
08/09/2020
19.27
 989,210 19.34 19.34 18.99 5,160 253,210 -6.8
07/09/2020
19.34
 884,940 19.34 19.48 19.13 15,000 222,560 -5.7
04/09/2020
19.34
 893,190 19.24 19.34 18.99 42,730 352,490 -8.4
03/09/2020
19.24
 1,389,070 19.38 19.59 19.17 201,250 494,730 -8.1
01/09/2020
19.38
 619,470 19.34 19.41 19.20 300,900 176,920 3.4
31/08/2020
19.34
 1,622,660 19.55 19.55 19.24 391,730 254,060 3.8
28/08/2020
19.55
 972,030 19.34 19.62 19.27 537,730 119,430 11.5
27/08/2020
19.34
 1,540,420 19.24 19.62 19.24 828,620 8,800 22.5
26/08/2020
19.24
 2,065,570 19.17 19.31 19.02 456,850 407,630 1.3
25/08/2020
19.17
 1,154,590 19.17 19.38 19.02 23,810 0 0.6
24/08/2020
19.17
 1,462,920 19.06 19.27 18.99 6,290 223,400 -5.9
21/08/2020
19.06
 1,665,010 18.85 19.13 18.85 64,360 41,000 0.6
20/08/2020
18.85
 921,560 18.74 18.92 18.67 93,760 25,210 1.8
19/08/2020
18.74
 1,138,740 18.50 18.78 18.36 152,590 6,900 3.9
18/08/2020
18.50
 843,930 18.50 18.50 18.29 91,110 201,850 -2.9
17/08/2020
18.50
 983,440 18.57 18.57 18.29 41,820 4,320 1.0
14/08/2020
18.57
 1,548,760 18.78 18.78 18.36 174,340 15,900 4.2
13/08/2020
18.78
 1,186,960 18.78 18.78 18.50 101,010 4,410 2.6
12/08/2020
18.78
 1,310,690 18.71 18.81 18.57 456,030 368,130 2.0
11/08/2020
18.71
 1,455,400 18.64 18.81 18.36 12,200 354,750 -9.1
10/08/2020
18.64
 3,250,140 18.11 18.67 18.08 76,980 1,186,740 -29.2
07/08/2020
18.11
 896,380 17.97 18.11 17.83 73,820 231,770 -4.1
06/08/2020
17.97
 1,491,340 17.94 17.97 17.76 235,110 512,650 -7.1
05/08/2020
17.94
 1,445,660 17.73 18.04 17.59 205,200 0 5.2
04/08/2020
17.73
 284,970 17.73 17.87 17.66 450 0 0.0
03/08/2020
17.73
 390,430 17.52 17.80 17.31 52,670 0 1.3
31/07/2020
17.52
 1,215,660 17.73 17.87 17.38 0 229,760 -5.8
30/07/2020
17.73
 934,340 17.66 17.80 17.45 2,920 401,655 -10.1
29/07/2020
17.66
 899,150 17.94 18.08 17.38 0 300,520 -7.5
28/07/2020
17.94
 845,820 17.80 17.97 17.31 33,610 243,190 -5.3
27/07/2020
17.80
 1,171,180 18.01 18.04 17.45 1,210 280,140 -7.1
24/07/2020
18.01
 2,479,900 17.83 18.11 17.31 2,520,000 302,590 54.1
23/07/2020
17.83
 901,520 17.80 17.87 17.59 0 9,200 -0.2
22/07/2020
17.80
 510,260 17.73 17.87 17.52 30,000 0 0.8
21/07/2020
17.73
 749,500 17.66 17.73 17.45 1,050 2,220 -0.0
20/07/2020
17.66
 498,990 17.76 17.76 17.48 2,430 6,550 -0.1
17/07/2020
17.76
 328,420 17.62 17.76 17.45 190 0 0.0
16/07/2020
17.62
 415,710 17.83 17.87 17.55 510 37,500 -0.9
15/07/2020
17.83
 342,400 17.87 18.04 17.66 50 23,040 -0.6
14/07/2020
17.87
 1,222,700 17.87 17.87 17.52 10,150 190,398 -4.5
13/07/2020
17.87
 1,066,520 18.11 18.15 17.69 30,300 272,780 -6.2
10/07/2020
18.11
 1,355,590 18.15 18.15 17.73 8,510 22,540 -0.4
09/07/2020
18.15
 2,041,610 17.66 18.15 17.52 112,900 10,400 2.6
08/07/2020
17.66
 861,650 17.80 17.83 17.45 61,070 0 1.5
07/07/2020
17.80
 781,250 17.83 17.94 17.52 19,700 2,520 0.4
06/07/2020
17.83
 893,910 17.76 17.90 17.66 61,180 0 1.6
03/07/2020
17.76
 1,941,940 17.66 17.87 17.52 176,240 0 4.5

Chính sách bảo mật | Điều khoản sử dụng |