CTCP Đầu tư Nam Long (nlg)

20.90
-0.25
(-1.18%)
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
(2026-09-14) 		-2.55 -10.74% 33,789,300 -4,820,496 -69.2
20.90
24.10
20.90
2 tháng
(2026-08-17) 		-2.55 -10.74% 72,020,000 -3,828,896 -43.3
20.90
25.70
20.90
3 tháng
(2026-07-16) 		-3.60 -14.52% 124,470,700 -14,469,596 -273.3
20
25.70
20.90
6 tháng
(2026-04-17) 		-6.81 -24.31% 241,972,500 -18,455,896 -378.1
20
28.01
20.90
12 tháng
(2025-10-20) 		-14.07 -39.89% 610,279,800 -41,419,396 -1,072.0
20
39.15
20.90
24 tháng
(2024-10-24) 		-13.31 -38.57% 1,337,783,400 -36,862,693 -1,290.1
20
42.25
20.90
36 tháng
(2023-10-30) 		-7.31 -25.64% 1,978,458,100 -18,411,298 -505.6
20
42.25
20.90
60 tháng
(2021-11-09) 		-25.62 -54.72% 3,505,440,300 3,356,085 -88.6
15.22
55.55
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
38.08
 2,165,000 38.47 38.99 37.91 29,500 77,800 -2.1
02/06/2022
38.81
 4,136,600 39.81 39.81 38.81 530,200 177,600 15.9
01/06/2022
40.07
 3,712,600 41.06 41.19 39.42 550,700 158,100 18.2
31/05/2022
41.19
 2,339,500 41.14 41.40 40.54 1,000,400 282,400 34.3
30/05/2022
41.23
 2,244,400 41.75 41.83 41.14 25,700 365,100 -16.2
27/05/2022
41.23
 3,442,300 40.76 42.18 40.71 53,900 254,700 -9.6
26/05/2022
40.76
 2,190,100 40.71 41.40 40.15 382,200 74,200 14.6
25/05/2022
40.54
 2,393,900 39.68 40.88 39.55 441,300 59,900 17.9
24/05/2022: Cổ tức tiền mặt tỉ lệ: 5.587%
24/05/2022
39.68
 1,535,100 39.85 39.85 37.09 154,200 269,300 -5.3
23/05/2022
38.76
 1,520,000 40.72 40.72 38.51 68,600 222,600 -7.0
20/05/2022
39.96
 2,605,300 39.83 40.81 39.57 181,600 285,900 -4.9
19/05/2022
39.87
 1,562,300 38.76 39.91 38.76 16,600 15,800 0.0
18/05/2022
39.62
 2,382,700 40.38 40.85 39.62 1,000 610,400 -28.3
17/05/2022
40.04
 3,030,300 37.49 40.38 37.40 143,800 204,600 -2.9
16/05/2022
38.08
 1,933,500 39.53 39.53 37.49 554,900 1,300 24.7
13/05/2022
37.32
 3,350,800 39.19 40.04 36.85 571,600 349,100 9.5
12/05/2022
39.62
 2,951,900 41.32 42.09 39.62 197,000 41,200 7.6
11/05/2022
42.26
 2,965,200 41.49 43.02 40.47 904,100 493,800 20.0
10/05/2022
41.58
 2,726,500 37.06 41.75 37.06 1,319,400 44,100 62.2
09/05/2022
39.23
 2,988,200 41.41 41.49 39.23 705,900 174,600 24.5
06/05/2022
42.17
 5,497,100 40.38 42.17 40.13 2,923,700 266,500 131.5
05/05/2022
40.94
 5,512,800 41.32 41.58 40.38 3,280,400 56,000 155.1
04/05/2022
40.77
 3,486,600 40.21 41.32 39.79 1,093,900 133,000 45.6
29/04/2022
40.21
 6,955,100 38.76 41.28 38.76 3,370,500 25,300 158.2
28/04/2022
39.23
 4,242,500 39.45 39.62 38.93 1,810,300 233,300 72.7
27/04/2022
39.45
 2,589,800 37.91 39.96 37.23 253,400 258,400 -0.2
26/04/2022
38.42
 5,852,600 34.16 38.42 33.48 660,000 0 27.7
25/04/2022
35.91
 3,615,600 38.34 39.45 35.91 339,300 0 14.5
22/04/2022
38.59
 7,001,400 39.28 40.47 36.51 1,185,200 189,600 45.7
21/04/2022
39.23
 7,785,400 41.15 41.66 39.23 1,164,700 115,200 48.6
20/04/2022
42.17
 1,828,700 42.34 43.45 42.17 146,500 2,400 7.3
19/04/2022
43.11
 2,772,400 43.88 44.47 42.85 843,600 0 43.5
18/04/2022
43.28
 4,215,900 43.88 43.88 41.75 791,700 34,200 38.1
15/04/2022
43.96
 1,829,600 44.98 45.75 43.88 9,900 54,800 -2.3
14/04/2022
44.98
 2,327,400 46.18 46.18 44.81 450,500 1,143,500 -36.6
13/04/2022
45.75
 2,760,200 43.96 45.84 43.62 122,600 17,600 5.5
12/04/2022
43.71
 2,592,500 45.84 46.43 43.71 3,000 155,000 -8.1
08/04/2022
45.84
 2,422,000 45.75 46.69 45.58 122,800 53,400 3.8
07/04/2022
45.84
 4,017,800 46.86 47.71 45.84 101,200 171,200 -3.8
06/04/2022
47.03
 4,394,500 47.54 48.14 46.52 34,200 660,800 -34.9
05/04/2022
47.71
 4,017,100 47.54 48.82 46.94 218,900 169,000 2.9
04/04/2022
47.71
 4,935,600 49.33 49.33 47.71 166,700 1,325,900 -65.8
01/04/2022
48.82
 2,990,900 47.71 48.82 47.45 206,700 21,300 10.5
31/03/2022
48.05
 3,397,000 48.14 48.73 48.05 258,400 44,200 12.1
30/03/2022
48.05
 7,831,600 49.41 50.52 47.62 83,800 47,000 2.1
29/03/2022
50.01
 3,681,100 49.84 50.86 49.33 182,000 1,400 10.7
28/03/2022
49.58
 10,704,900 50.69 51.12 48.99 522,100 78,700 25.9
25/03/2022
51.88
 2,839,800 52.05 52.14 51.29 300,300 30,700 16.3
24/03/2022
51.80
 7,560,900 50.44 52.31 50.18 546,200 32,700 30.9
23/03/2022
50.69
 6,539,300 49.84 51.88 49.84 28,200 36,200 -0.5
22/03/2022
50.27
 7,823,300 51.80 51.80 50.18 242,700 221,100 1.3
21/03/2022
50.69
 12,524,500 48.14 50.69 47.79 312,100 32,400 16.4
18/03/2022
47.54
 3,378,600 47.97 48.05 47.37 99,400 0 5.6
17/03/2022
47.79
 9,211,700 46.86 48.14 46.52 626,600 300 35.0
16/03/2022
46.43
 2,902,900 46.35 46.77 46.09 166,500 500 9.1
15/03/2022
46.01
 1,989,900 46.01 46.26 45.41 378,500 1,000 20.3
14/03/2022
45.66
 3,895,600 44.73 46.26 44.47 62,600 9,000 2.9
11/03/2022
45.24
 2,734,800 45.84 46.01 44.73 600 431,300 -23.0
10/03/2022
46.18
 4,015,800 46.18 47.11 45.84 1,525,200 820,900 38.6
09/03/2022
45.75
 5,590,500 45.24 45.92 43.53 52,000 615,546 -29.6
08/03/2022
45.58
 6,878,200 46.18 46.69 45.41 2,200 181,800 -9.7
07/03/2022
46.77
 8,675,700 47.03 47.71 46.18 330,500 3,184,400 -156.1
04/03/2022
47.88
 5,904,400 48.56 48.56 47.71 249,900 2,014,600 -99.7
03/03/2022
48.39
 4,264,400 47.79 48.73 47.45 1,016,200 140,900 49.6
02/03/2022
47.54
 7,036,300 48.14 48.73 47.45 1,380,300 2,382,600 -56.0
01/03/2022
48.14
 10,507,300 46.35 48.82 46.09 1,444,400 319,400 62.7
28/02/2022
46.18
 3,877,700 45.66 46.77 45.49 1,087,400 22,500 57.7
25/02/2022
45.75
 3,139,200 45.24 46.43 44.90 998,600 33,000 51.5
24/02/2022
44.64
 4,977,500 46.18 46.43 43.71 226,900 575,400 -18.4
23/02/2022
46.69
 2,459,200 45.92 47.11 45.75 249,000 0 13.6
22/02/2022
46.01
 3,865,600 46.09 46.86 44.73 300 246,200 -13.6
21/02/2022
47.11
 3,490,200 46.86 48.05 46.69 327,400 25,400 16.8
18/02/2022
47.03
 2,479,000 45.92 47.20 45.92 197,800 7,000 10.4
17/02/2022
46.69
 3,328,600 46.69 46.69 45.75 109,000 115,900 -0.5
16/02/2022
46.60
 3,567,500 46.18 47.62 46.01 4,100 72,000 -3.7
15/02/2022
45.92
 2,867,300 44.39 45.92 44.30 403,100 20,700 20.4
14/02/2022
44.56
 2,998,000 44.05 45.58 44.05 163,300 72,400 4.7
11/02/2022
45.32
 2,041,300 45.49 45.66 45.07 164,600 48,100 6.2
10/02/2022
46.01
 2,613,600 46.01 46.01 44.73 553,700 245,300 16.5
09/02/2022
45.92
 4,684,700 43.28 45.92 42.94 714,700 2,300 37.4
08/02/2022
43.28
 3,446,100 42.60 43.71 41.83 491,700 90,300 20.1
07/02/2022
42.60
 2,369,800 43.02 43.11 42.43 48,800 690,000 -32.1
28/01/2022
42.60
 3,336,500 42.21 42.77 41.36 524,800 57,300 22.8
27/01/2022
42.60
 1,949,300 43.02 43.02 41.92 0 83,700 -4.1
26/01/2022
43.45
 4,583,000 44.30 44.30 42.68 879,100 416,700 22.3
25/01/2022
44.30
 5,280,800 41.75 44.30 39.62 1,751,100 66,900 83.0
24/01/2022
41.92
 5,669,800 44.30 44.64 41.92 1,200 214,900 -10.8
21/01/2022
45.07
 3,923,900 45.84 46.09 43.96 6,100 1,191,600 -62.7
20/01/2022
45.41
 4,733,800 44.30 46.43 43.96 103,400 2,254,500 -113.1
19/01/2022
43.79
 6,453,600 41.75 44.64 41.75 1,502,300 1,692,900 -11.2
18/01/2022
41.75
 6,156,400 42.77 45.15 41.75 709,000 91,500 31.5
17/01/2022
44.81
 6,390,400 48.56 48.82 44.81 104,000 433,369 -17.8
14/01/2022
48.14
 3,231,700 45.24 49.33 45.24 331,700 242,100 4.6
13/01/2022
46.86
 5,894,700 49.41 49.41 45.66 432,100 405,000 1.4
12/01/2022
48.99
 16,247,600 48.56 50.18 46.86 1,045,300 651,400 22.6
11/01/2022
50.35
 6,890,300 51.71 53.08 50.27 140,700 417,100 -16.7
10/01/2022
51.71
 9,584,600 55.04 55.29 51.71 2,400 146,900 -7.9
07/01/2022
55.46
 6,372,200 55.55 56.23 54.53 102,300 333,800 -15.0
06/01/2022
54.95
 5,394,100 55.21 56.40 54.18 6,700 417,900 -26.5
05/01/2022
55.38
 7,071,000 54.95 57.08 54.78 45,000 12,900 2.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc