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)
28/04/2020
14.84
 374,620 14.73 14.84 14.49 21,500 80,930 -1.3
27/04/2020
14.73
 413,810 14.84 14.91 14.56 0 89,710 -1.9
24/04/2020
14.84
 707,590 14.87 14.91 14.67 14,500 24,170 -0.2
23/04/2020
14.87
 901,490 14.80 14.97 14.70 12,500 29,420 -0.4
22/04/2020
14.80
 629,620 14.77 14.84 14.49 46,070 117,640 -1.5
21/04/2020
14.77
 1,464,630 14.97 14.97 14.29 56,560 23,720 0.7
20/04/2020
14.97
 1,182,210 14.63 15.11 14.49 109,230 10,000 2.1
17/04/2020
14.63
 701,750 14.43 14.67 14.36 14,440 20,890 -0.1
16/04/2020
14.43
 631,360 14.67 14.67 14.29 81,650 88,590 -0.1
15/04/2020
14.67
 629,440 14.22 14.70 14.25 266,570 14,440 5.4
14/04/2020
14.22
 1,599,930 14.70 14.84 13.81 156,400 217,240 -1.1
13/04/2020
14.70
 918,960 14.87 14.91 14.70 514,440 16,360 10.8
10/04/2020
14.87
 1,578,520 14.84 14.97 14.56 372,270 14,180 7.8
09/04/2020
14.84
 1,011,720 14.56 14.97 14.70 165,880 3,480 3.5
08/04/2020
14.56
 1,408,560 14.08 14.56 13.84 68,570 505,700 -9.0
07/04/2020
14.08
 2,042,330 13.74 14.08 13.57 22,160 981,100 -19.7
06/04/2020
13.74
 1,193,250 13.74 14.08 13.60 7,760 587,040 -11.6
03/04/2020
13.74
 1,355,190 14.29 14.29 13.67 8,920 965,580 -19.2
01/04/2020
14.29
 704,420 13.74 14.29 13.26 16,080 341,110 -6.5
31/03/2020
13.74
 986,130 13.53 14.01 12.67 8,720 326,460 -6.3
30/03/2020
13.53
 609,550 13.94 13.94 12.98 350,210 488,860 -2.7
27/03/2020
13.94
 650,050 14.08 14.22 13.50 0 140,460 -2.8
26/03/2020
14.08
 1,425,820 13.57 14.49 13.33 11,910 67,670 -1.2
25/03/2020
13.57
 1,986,010 12.71 13.57 12.78 1,841,720 1,109,480 13.5
24/03/2020
12.71
 1,176,690 13.05 13.05 12.16 10,430 663,570 -11.7
23/03/2020
13.05
 369,450 14.01 14.01 13.05 0 155,620 -3.0
20/03/2020
14.01
 363,190 14.43 14.43 13.84 37,970 137,050 -2.0
19/03/2020
14.43
 851,900 14.70 14.70 13.70 3,000 186,730 -3.9
18/03/2020
14.70
 703,020 15.18 15.39 14.22 3,000 186,730 -3.9
17/03/2020
15.18
 585,440 15.11 15.18 14.08 2,560 0 0.1
16/03/2020
15.11
 867,980 16.21 16.21 15.08 0 446,160 -9.8
13/03/2020
16.21
 882,880 15.18 16.21 14.15 149,040 502,030 -7.3
12/03/2020
15.18
 758,880 16.14 16.14 15.04 81,910 72,420 0.2
11/03/2020
16.14
 520,290 16.66 16.97 15.59 46,820 0 1.1
10/03/2020
16.66
 470,750 16.76 17.10 16.49 505,000 573,040 -1.7
09/03/2020
16.76
 437,290 18.00 18.00 16.76 0 81,910 -2.0
06/03/2020
18.00
 532,640 18.03 18.03 17.79 1,700 0 0.0
05/03/2020
18.03
 790,700 17.72 18.20 17.69 140 21,600 -0.6
04/03/2020
17.72
 321,710 17.72 17.76 17.38 30 620 -0.0
03/03/2020
17.72
 500,350 17.59 17.83 17.62 1,178,450 196,750 25.4
02/03/2020
17.59
 571,760 17.17 17.59 16.97 1,086,760 140 27.7
28/02/2020
17.17
 278,550 17.38 17.38 17.04 8,230 0 0.2
27/02/2020
17.38
 466,180 16.97 17.41 16.80 0 29,400 -0.7
26/02/2020
16.97
 356,250 17.14 17.34 16.62 0 0 0
25/02/2020
17.14
 718,300 16.90 17.14 16.45 220 219,297 -5.5
24/02/2020
16.90
 512,860 17.86 17.86 16.90 9,270 179,060 -4.2
21/02/2020
17.86
 690,540 17.86 17.86 17.55 78,600 276,180 -5.1
20/02/2020
17.86
 514,830 18.07 18.31 17.72 171,070 295,730 -3.2
19/02/2020
18.07
 995,040 18.00 18.13 17.55 1,050,000 2,070,467 -26.2
18/02/2020
18.00
 684,280 18.41 18.44 17.72 700,000 935,000 -6.2
17/02/2020
18.41
 307,950 18.48 18.55 18.20 500,000 638,040 4.4
14/02/2020
18.48
 234,580 18.44 18.51 18.27 0 20,000 -0.5
13/02/2020
18.44
 326,730 18.41 18.51 18.27 0 0 0
12/02/2020
18.41
 1,235,900 17.93 18.62 17.86 0 0 0
11/02/2020
17.93
 140,730 18.00 18.00 17.86 0 0 0
10/02/2020
18.00
 197,640 18.10 18.10 17.79 0 0 0
07/02/2020
18.10
 274,290 18.07 18.10 17.86 0 0 0
06/02/2020
18.07
 405,010 17.72 18.07 17.59 0 0 0
05/02/2020
17.72
 140,720 17.72 17.93 17.59 764,275 764,275 0
04/02/2020
17.72
 200,300 17.72 18.00 17.48 11,300 0 0.3
03/02/2020
17.72
 349,490 18.20 18.20 17.17 0 0 0
31/01/2020
18.20
 394,740 18.82 18.86 17.96 0 0 0
30/01/2020
18.82
 303,480 19.30 19.30 18.65 46,740 57,300 -0.3
22/01/2020
19.30
 1,231,370 19.23 19.41 19.10 79,950 79,950 0
21/01/2020
19.23
 1,177,760 18.96 19.41 18.86 145,600 145,600 0
20/01/2020
18.96
 589,750 18.55 19.03 18.51 0 740 -0.0
17/01/2020
18.55
 140,900 18.58 18.62 18.48 0 0 0
16/01/2020
18.58
 190,870 18.55 18.62 18.38 859,920 0 21.6
15/01/2020
18.55
 120,260 18.65 18.65 18.48 161,090 67,400 2.6
14/01/2020
18.65
 162,990 18.58 18.68 18.48 0 0 0
13/01/2020
18.58
 703,210 18.07 18.58 18.10 0 859,920 -23.2
10/01/2020
18.07
 545,400 18.07 18.17 17.59 40,000 152,510 -3.0
09/01/2020
18.07
 331,280 18.10 18.27 17.96 310,800 373,860 -1.7
08/01/2020
18.10
 194,830 18.20 18.27 18.07 0 0 0
07/01/2020
18.20
 247,700 18.34 18.55 18.20 733,710 733,710 0
06/01/2020
18.34
 183,360 18.55 18.75 18.27 0 0 0
03/01/2020
18.55
 461,720 18.89 18.89 18.51 100,000 136,630 -1.0
02/01/2020
18.89
 469,670 18.89 18.96 18.55 0 240 -0.0
31/12/2019
18.89
 568,210 18.89 19.10 18.82 0 0 0
30/12/2019
18.89
 545,360 18.79 19.03 18.72 0 250 -0.0
27/12/2019
18.79
 231,100 18.75 18.79 18.55 0 0 0
26/12/2019
18.75
 243,870 18.79 18.79 18.65 0 0 0
25/12/2019
18.79
 295,450 18.68 18.79 18.55 0 3,170 -0.1
24/12/2019
18.68
 369,300 18.44 18.68 18.38 0 0 0
23/12/2019
18.44
 425,390 18.07 18.44 18.03 0 4,370 -0.1
20/12/2019
18.07
 216,960 18.20 18.24 18.03 186,430 186,430 0
19/12/2019
18.20
 425,620 18.51 18.68 18.03 0 0 0
18/12/2019
18.51
 466,660 18.38 18.55 18.20 0 0 0
17/12/2019
18.38
 230,570 18.62 18.68 18.38 0 6,860 -0.2
16/12/2019
18.62
 254,310 18.79 18.82 18.48 0 0 0
13/12/2019
18.79
 166,410 18.82 18.86 18.72 0 0 0
12/12/2019
18.82
 224,440 18.92 18.92 18.72 2,350,000 2,359,340 -0.3
11/12/2019: Cổ tức tiền mặt tỉ lệ: 4.78%
11/12/2019
18.92
 316,590 18.84 19.03 18.72 600,000 600,000 0
10/12/2019
18.84
 201,840 18.87 18.97 18.67 100,000 100,000 0
09/12/2019
18.87
 797,940 18.70 19.01 18.63 0 0 0
06/12/2019
18.70
 271,610 18.63 18.70 18.53 0 0 0
05/12/2019
18.63
 290,820 18.60 18.67 18.50 343,260 343,260 0
04/12/2019
18.60
 232,400 18.57 18.63 18.47 0 240 -0.0
03/12/2019
18.57
 213,190 18.67 18.67 18.43 0 60 -0.0
02/12/2019
18.67
 198,330 18.63 18.74 18.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |