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)
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
29/11/2019
18.63
 433,000 18.50 18.70 18.40 0 0 0
28/11/2019
18.50
 287,410 18.84 18.84 18.50 56,100 56,100 0
27/11/2019
18.84
 262,410 18.90 18.97 18.70 0 0 0
26/11/2019
18.90
 260,200 18.67 18.90 18.67 0 0 0
25/11/2019
18.67
 274,150 18.84 18.97 18.63 74,066 74,066 0
22/11/2019
18.84
 477,710 19.07 19.17 18.70 0 0 0
21/11/2019
19.07
 390,130 19.01 19.07 18.90 0 0 0
20/11/2019
19.01
 282,060 19.07 19.07 18.90 365,290 365,290 0
19/11/2019
19.07
 348,740 19.07 19.11 18.87 0 0 0
18/11/2019
19.07
 166,920 19.11 19.11 19.01 306,000 306,000 0
15/11/2019
19.11
 253,850 19.01 19.11 18.90 0 0 0
14/11/2019
19.01
 1,073,080 19.11 19.14 18.77 0 0 0
13/11/2019
19.11
 111,290 19.11 19.14 19.04 92,790 92,790 0
12/11/2019
19.11
 441,450 18.97 19.17 18.90 0 0 0
11/11/2019
18.97
 703,160 19.21 19.21 18.94 0 0 0
08/11/2019
19.21
 307,000 19.24 19.31 19.14 0 0 0
07/11/2019
19.24
 535,310 19.28 19.38 19.17 436,830 436,830 0
06/11/2019
19.28
 608,120 19.34 19.38 19.17 0 0 0
05/11/2019
19.34
 705,860 19.24 19.41 19.14 0 0 0
04/11/2019
19.24
 443,200 19.41 19.48 19.24 0 0 0
01/11/2019
19.41
 738,050 19.28 19.44 19.21 0 0 0
31/10/2019
19.28
 277,520 19.38 19.51 19.28 0 0 0
30/10/2019
19.38
 377,470 19.24 19.51 19.17 0 0 0
29/10/2019
19.24
 678,210 19.41 19.61 19.21 0 0 0
28/10/2019
19.41
 428,110 19.31 19.71 19.41 0 0 0
25/10/2019
19.31
 216,250 19.24 19.38 19.17 709,174 709,174 0
24/10/2019
19.24
 910,520 19.34 19.58 19.17 0 0 0
23/10/2019
19.34
 733,510 19.04 19.41 18.94 0 0 0
22/10/2019
19.04
 208,340 18.94 19.07 18.90 0 0 0
21/10/2019
18.94
 943,150 19.38 19.38 18.87 0 0 0
18/10/2019
19.38
 212,300 19.38 19.51 19.31 0 0 0
17/10/2019
19.38
 603,780 19.48 19.48 19.17 0 0 0
16/10/2019
19.48
 574,590 19.48 19.68 19.41 0 30 -0.0
15/10/2019
19.48
 566,420 19.44 19.51 19.24 0 0 0
14/10/2019
19.44
 330,660 19.55 19.61 19.31 0 0 0
11/10/2019
19.55
 599,900 19.38 19.71 19.38 0 0 0
10/10/2019
19.38
 363,700 19.58 19.85 19.24 0 0 0
09/10/2019
19.58
 379,990 19.82 19.82 19.51 59,590 59,590 0
08/10/2019
19.82
 873,370 19.31 19.92 19.21 0 0 0
07/10/2019
19.31
 254,090 19.58 19.58 19.31 0 0 0
04/10/2019
19.58
 978,950 19.44 19.75 19.24 0 0 0
03/10/2019
19.44
 419,720 19.31 19.51 19.11 563,450 563,450 0
02/10/2019
19.31
 777,350 19.17 19.44 19.04 58,580 58,580 0
01/10/2019
19.17
 1,084,520 18.77 19.24 18.63 0 0 0
30/09/2019
18.77
 282,260 18.87 18.94 18.70 0 0 0
27/09/2019
18.87
 549,110 18.94 19.04 18.74 0 0 0
26/09/2019
18.94
 593,280 18.70 19.21 18.77 6,400 0 0.2
25/09/2019
18.70
 289,780 18.77 18.84 18.57 0 0 0
24/09/2019
18.77
 786,160 18.57 18.84 18.43 0 0 0
23/09/2019
18.57
 666,430 18.94 19.01 18.57 0 6,400 -0.2
20/09/2019
18.94
 567,460 19.17 19.24 18.94 420,000 420,000 0
19/09/2019
19.17
 250,240 19.17 19.31 19.07 6,437,497 6,437,497 0
18/09/2019
19.17
 671,480 19.34 19.44 19.17 2,570,000 2,570,000 0
17/09/2019
19.34
 516,060 19.44 19.51 19.24 0 0 0
16/09/2019
19.44
 656,260 19.41 19.65 19.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |