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)
02/07/2020
17.66
 1,039,100 17.45 17.80 17.31 173,860 0 4.3
01/07/2020
17.45
 1,063,210 17.17 17.52 17.06 22,210 5,000 0.4
30/06/2020
17.17
 566,050 17.31 17.48 16.96 91,180 13,550 1.9
29/06/2020
17.31
 717,540 17.59 17.59 17.10 91,180 13,550 1.9
26/06/2020
17.59
 908,690 17.38 17.62 17.27 91,180 13,550 1.9
25/06/2020
17.38
 1,979,060 17.24 17.38 16.82 110,190 495,120 -9.3
24/06/2020
17.24
 1,246,790 17.52 17.52 17.24 215,240 244,300 -0.7
23/06/2020
17.52
 2,360,900 17.76 17.76 17.38 54,900 329,920 -6.9
22/06/2020
17.76
 854,190 17.80 17.83 17.48 0 229,820 -5.8
19/06/2020
17.80
 2,309,140 17.45 17.87 17.24 72,160 142,600 -1.8
18/06/2020
17.45
 529,920 17.45 17.45 17.20 75,070 0 1.9
17/06/2020
17.45
 734,070 17.45 17.52 17.20 2,280 15,660 -0.3
16/06/2020
17.45
 656,970 17.31 17.45 16.96 3,770 5,050 -0.0
15/06/2020
17.31
 1,621,460 17.52 17.66 16.82 70,730 95,060 -0.6
12/06/2020
17.52
 1,338,480 17.52 17.52 16.61 0 71,970 -1.8
11/06/2020
17.52
 2,572,050 17.94 18.22 17.17 50,310 36,200 0.4
10/06/2020
17.94
 3,523,820 17.03 18.01 16.85 1,511,100 2,600 37.6
09/06/2020
17.03
 1,663,490 16.99 17.27 16.71 175,670 52,390 3.0
08/06/2020
16.99
 1,379,870 16.99 17.17 16.75 39,760 51,570 -0.3
05/06/2020: Cổ tức tiền mặt tỉ lệ: 4.79%
05/06/2020
16.99
 818,430 16.69 16.99 16.47 51,060 0 1.2
04/06/2020
16.69
 1,536,300 16.21 16.83 16.01 49,030 0 1.2
03/06/2020
16.21
 652,800 16.18 16.28 16.07 8,010 17,460 -0.2
02/06/2020
16.18
 1,095,790 16.18 16.35 15.59 128,510 0 3.0
01/06/2020
16.18
 767,560 15.94 16.28 15.94 23,130 0 0.5
29/05/2020
15.94
 955,580 16.04 16.04 15.76 23,150 260,000 -5.5
28/05/2020
16.04
 805,560 15.90 16.11 15.87 207,990 0 4.8
27/05/2020
15.90
 990,530 16.21 16.49 15.90 100 16,090 -0.4
26/05/2020
16.21
 1,053,500 15.83 16.38 15.83 68,610 0 1.6
25/05/2020
15.83
 410,850 15.80 16.07 15.80 8,420 640 0.2
22/05/2020
15.80
 813,420 16.21 16.28 15.76 600 8,070 -0.2
21/05/2020
16.21
 1,189,550 16.28 16.38 15.94 35,680 18,970 0.4
20/05/2020
16.28
 835,660 16.42 16.42 16.01 2,600 3,490 -0.0
19/05/2020
16.42
 1,145,470 16.14 16.49 15.94 400 34,620 -0.8
18/05/2020
16.14
 1,193,610 16.62 16.62 15.73 6,780 295,230 -6.7
15/05/2020
16.62
 2,346,140 16.97 16.97 15.80 9,250 646,140 -15.2
14/05/2020
16.97
 852,830 16.93 16.97 16.69 11,940 530 0.3
13/05/2020
16.93
 1,640,120 16.69 17.24 16.25 229,460 10,660 5.3
12/05/2020
16.69
 1,508,710 16.21 16.69 15.80 34,090 400 0.8
11/05/2020
16.21
 1,055,830 15.80 16.28 15.66 251,270 0 5.8
08/05/2020
15.80
 1,481,880 15.32 15.90 15.11 35,490 0 0.8
07/05/2020
15.32
 770,090 15.42 15.42 15.11 0 25,970 -0.6
06/05/2020
15.42
 337,450 15.39 15.46 15.22 12,000 22,930 -0.2
05/05/2020
15.39
 384,290 15.46 15.66 15.11 190 6,370 -0.1
04/05/2020
15.46
 1,723,340 15.46 15.49 15.11 528,340 11,460 11.4
29/04/2020
15.46
 981,800 14.84 15.46 14.67 122,330 0 2.7
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

Chính sách bảo mật | Điều khoản sử dụng |