CTCP Đầu tư Nam Long (nlg)

31.70
0.30
(0.96%)
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
(2025-11-19) 		-4.90 -13.50% 37,565,500 -3,461,500 -116.6
31.20
36.30
31.70
2 tháng
(2025-10-20) 		-4.55 -12.66% 93,714,500 -5,587,100 -191.8
31.20
39.90
31.70
3 tháng
(2025-09-22) 		-5.48 -14.86% 172,281,700 -2,676,300 -63.5
31.20
39.90
31.70
6 tháng
(2025-06-23) 		-1.77 -5.34% 412,770,000 -166,209 -1.2
31.20
43.07
31.70
12 tháng
(2024-12-24) 		-0.88 -2.74% 769,345,000 -651,396 -545.6
23.47
43.07
31.70
24 tháng
(2024-01-02) 		-1.32 -4.04% 1,357,448,800 3,180,185 -286.7
23.47
43.07
31.70
36 tháng
(2023-01-04) 		3.86 14% 1,932,527,500 -9,212,703 -644.4
20.26
43.07
31.70
60 tháng
(2021-01-14) 		6.09 24.08% 3,559,232,800 -10,559,052 -1,726.0
15.52
56.62
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2020
20.08
 670,310 19.96 20.12 19.81 16,290 5,050 0.3
06/10/2020
19.96
 853,490 20.04 20.27 19.66 244,840 15,800 6.1
05/10/2020
20.04
 1,236,080 19.66 20.23 19.66 309,010 200,000 2.9
02/10/2020
19.66
 658,230 19.85 19.96 19.47 115,270 120 3.0
01/10/2020
19.85
 1,111,310 19.47 20.00 19.36 20,140 11,240 0.2
30/09/2020
19.47
 603,070 19.36 19.51 19.25 1,180 102,980 -2.6
29/09/2020
19.36
 867,740 19.36 19.51 18.91 600 11,320 -0.3
28/09/2020
19.36
 993,300 19.28 19.40 19.21 4,500 15,000 -0.3
25/09/2020
19.28
 940,370 19.28 19.43 19.17 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
19.28
 747,660 17.81 19.62 19.21 6,390 82,000 -1.9
23/09/2020
17.81
 789,960 17.81 18.00 17.77 130 4,900 -0.1
22/09/2020
17.81
 954,220 17.74 17.87 17.62 5,600 404,300 -11.1
21/09/2020
17.74
 927,840 18.06 18.15 17.68 3,160 232,350 -6.4
18/09/2020
18.06
 545,370 17.87 18.06 17.81 480 7,850 -0.2
17/09/2020
17.87
 542,790 18.00 18.06 17.81 203,420 57,810 4.1
16/09/2020
18.00
 1,429,050 17.90 18.03 17.77 330,400 385,680 -1.6
15/09/2020
17.90
 1,059,600 17.71 18.03 17.71 856,390 234,700 17.2
14/09/2020
17.71
 1,199,880 17.74 17.90 17.62 44,720 262,410 -6.1
11/09/2020
17.74
 1,553,260 17.43 17.84 17.33 1,180,280 230,000 26.0
10/09/2020
17.43
 1,079,270 17.36 17.46 17.27 372,430 225,900 4.0
09/09/2020
17.36
 522,540 17.43 17.43 17.17 8,160 35,000 -0.7
08/09/2020
17.43
 989,210 17.49 17.49 17.17 5,160 253,210 -6.8
07/09/2020
17.49
 884,940 17.49 17.62 17.30 15,000 222,560 -5.7
04/09/2020
17.49
 893,190 17.39 17.49 17.17 42,730 352,490 -8.4
03/09/2020
17.39
 1,389,070 17.52 17.71 17.33 201,250 494,730 -8.1
01/09/2020
17.52
 619,470 17.49 17.55 17.36 300,900 176,920 3.4
31/08/2020
17.49
 1,622,660 17.68 17.68 17.39 391,730 254,060 3.8
28/08/2020
17.68
 972,030 17.49 17.74 17.43 537,730 119,430 11.5
27/08/2020
17.49
 1,540,420 17.39 17.74 17.39 828,620 8,800 22.5
26/08/2020
17.39
 2,065,570 17.33 17.46 17.20 456,850 407,630 1.3
25/08/2020
17.33
 1,154,590 17.33 17.52 17.20 23,810 0 0.6
24/08/2020
17.33
 1,462,920 17.24 17.43 17.17 6,290 223,400 -5.9
21/08/2020
17.24
 1,665,010 17.05 17.30 17.05 64,360 41,000 0.6
20/08/2020
17.05
 921,560 16.95 17.11 16.89 93,760 25,210 1.8
19/08/2020
16.95
 1,138,740 16.73 16.98 16.60 152,590 6,900 3.9
18/08/2020
16.73
 843,930 16.73 16.73 16.54 91,110 201,850 -2.9
17/08/2020
16.73
 983,440 16.79 16.79 16.54 41,820 4,320 1.0
14/08/2020
16.79
 1,548,760 16.98 16.98 16.60 174,340 15,900 4.2
13/08/2020
16.98
 1,186,960 16.98 16.98 16.73 101,010 4,410 2.6
12/08/2020
16.98
 1,310,690 16.92 17.01 16.79 456,030 368,130 2.0
11/08/2020
16.92
 1,455,400 16.86 17.01 16.60 12,200 354,750 -9.1
10/08/2020
16.86
 3,250,140 16.38 16.89 16.35 76,980 1,186,740 -29.2
07/08/2020
16.38
 896,380 16.25 16.38 16.13 73,820 231,770 -4.1
06/08/2020
16.25
 1,491,340 16.22 16.25 16.06 235,110 512,650 -7.1
05/08/2020
16.22
 1,445,660 16.03 16.32 15.91 205,200 0 5.2
04/08/2020
16.03
 284,970 16.03 16.16 15.97 450 0 0.0
03/08/2020
16.03
 390,430 15.84 16.10 15.65 52,670 0 1.3
31/07/2020
15.84
 1,215,660 16.03 16.16 15.72 0 229,760 -5.8
30/07/2020
16.03
 934,340 15.97 16.10 15.78 2,920 401,655 -10.1
29/07/2020
15.97
 899,150 16.22 16.35 15.72 0 300,520 -7.5
28/07/2020
16.22
 845,820 16.10 16.25 15.65 33,610 243,190 -5.3
27/07/2020
16.10
 1,171,180 16.29 16.32 15.78 1,210 280,140 -7.1
24/07/2020
16.29
 2,479,900 16.13 16.38 15.65 2,520,000 302,590 54.1
23/07/2020
16.13
 901,520 16.10 16.16 15.91 0 9,200 -0.2
22/07/2020
16.10
 510,260 16.03 16.16 15.84 30,000 0 0.8
21/07/2020
16.03
 749,500 15.97 16.03 15.78 1,050 2,220 -0.0
20/07/2020
15.97
 498,990 16.06 16.06 15.81 2,430 6,550 -0.1
17/07/2020
16.06
 328,420 15.94 16.06 15.78 190 0 0.0
16/07/2020
15.94
 415,710 16.13 16.16 15.87 510 37,500 -0.9
15/07/2020
16.13
 342,400 16.16 16.32 15.97 50 23,040 -0.6
14/07/2020
16.16
 1,222,700 16.16 16.16 15.84 10,150 190,398 -4.5
13/07/2020
16.16
 1,066,520 16.38 16.41 16.00 30,300 272,780 -6.2
10/07/2020
16.38
 1,355,590 16.41 16.41 16.03 8,510 22,540 -0.4
09/07/2020
16.41
 2,041,610 15.97 16.41 15.84 112,900 10,400 2.6
08/07/2020
15.97
 861,650 16.10 16.13 15.78 61,070 0 1.5
07/07/2020
16.10
 781,250 16.13 16.22 15.84 19,700 2,520 0.4
06/07/2020
16.13
 893,910 16.06 16.19 15.97 61,180 0 1.6
03/07/2020
16.06
 1,941,940 15.97 16.16 15.84 176,240 0 4.5
02/07/2020
15.97
 1,039,100 15.78 16.10 15.65 173,860 0 4.3
01/07/2020
15.78
 1,063,210 15.53 15.84 15.43 22,210 5,000 0.4
30/06/2020
15.53
 566,050 15.65 15.81 15.33 91,180 13,550 1.9
29/06/2020
15.65
 717,540 15.91 15.91 15.46 91,180 13,550 1.9
26/06/2020
15.91
 908,690 15.72 15.94 15.62 91,180 13,550 1.9
25/06/2020
15.72
 1,979,060 15.59 15.72 15.21 110,190 495,120 -9.3
24/06/2020
15.59
 1,246,790 15.84 15.84 15.59 215,240 244,300 -0.7
23/06/2020
15.84
 2,360,900 16.06 16.06 15.72 54,900 329,920 -6.9
22/06/2020
16.06
 854,190 16.10 16.13 15.81 0 229,820 -5.8
19/06/2020
16.10
 2,309,140 15.78 16.16 15.59 72,160 142,600 -1.8
18/06/2020
15.78
 529,920 15.78 15.78 15.56 75,070 0 1.9
17/06/2020
15.78
 734,070 15.78 15.84 15.56 2,280 15,660 -0.3
16/06/2020
15.78
 656,970 15.65 15.78 15.33 3,770 5,050 -0.0
15/06/2020
15.65
 1,621,460 15.84 15.97 15.21 70,730 95,060 -0.6
12/06/2020
15.84
 1,338,480 15.84 15.84 15.02 0 71,970 -1.8
11/06/2020
15.84
 2,572,050 16.22 16.48 15.53 50,310 36,200 0.4
10/06/2020
16.22
 3,523,820 15.40 16.29 15.24 1,511,100 2,600 37.6
09/06/2020
15.40
 1,663,490 15.37 15.62 15.11 175,670 52,390 3.0
08/06/2020
15.37
 1,379,870 15.37 15.53 15.14 39,760 51,570 -0.3
05/06/2020: Cổ tức tiền mặt tỉ lệ: 4.79%
05/06/2020
15.37
 818,430 15.09 15.37 14.89 51,060 0 1.2
04/06/2020
15.09
 1,536,300 14.66 15.22 14.47 49,030 0 1.2
03/06/2020
14.66
 652,800 14.63 14.72 14.54 8,010 17,460 -0.2
02/06/2020
14.63
 1,095,790 14.63 14.78 14.10 128,510 0 3.0
01/06/2020
14.63
 767,560 14.41 14.72 14.41 23,130 0 0.5
29/05/2020
14.41
 955,580 14.50 14.50 14.26 23,150 260,000 -5.5
28/05/2020
14.50
 805,560 14.38 14.57 14.35 207,990 0 4.8
27/05/2020
14.38
 990,530 14.66 14.91 14.38 100 16,090 -0.4
26/05/2020
14.66
 1,053,500 14.32 14.82 14.32 68,610 0 1.6
25/05/2020
14.32
 410,850 14.29 14.54 14.29 8,420 640 0.2
22/05/2020
14.29
 813,420 14.66 14.72 14.26 600 8,070 -0.2
21/05/2020
14.66
 1,189,550 14.72 14.82 14.41 35,680 18,970 0.4
20/05/2020
14.72
 835,660 14.85 14.85 14.47 2,600 3,490 -0.0

Chính sách bảo mật | Điều khoản sử dụng |