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)
13/09/2019
19.41
 712,310 19.38 19.61 19.24 0 0 0
12/09/2019
19.38
 669,930 19.14 19.38 19.14 0 0 0
11/09/2019
19.14
 473,120 19.07 19.31 19.07 0 0 0
10/09/2019
19.07
 480,860 18.90 19.17 18.90 23,130 23,130 0
09/09/2019
18.90
 281,960 18.97 19.04 18.84 0 0 0
06/09/2019
18.97
 200,640 18.90 19.07 18.87 27,160 27,160 0
05/09/2019
18.90
 379,310 19.11 19.31 18.90 0 0 0
04/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.23 (Volume + 8.23%, Ratio=0.08)
04/09/2019
19.11
 503,410 18.72 19.21 18.84 13,000 0 0.4
03/09/2019
18.71
 398,660 18.84 19.00 18.71 2,085,000 2,085,000 0
30/08/2019
18.84
 445,840 18.84 18.96 18.78 0 0 0
29/08/2019
18.84
 566,620 18.93 18.96 18.75 0 13,000 -0.4
28/08/2019
18.93
 656,330 18.71 19.03 18.65 0 0 0
27/08/2019
18.71
 581,720 18.84 19.18 18.59 0 0 0
26/08/2019
18.84
 816,120 19.24 19.37 18.75 0 0 0
23/08/2019
19.24
 402,860 19.37 19.49 19.21 50 0 0.0
22/08/2019
19.37
 513,320 19.68 19.71 19.34 0 0 0
21/08/2019
19.68
 779,630 19.65 19.81 19.28 593,950 593,950 0
20/08/2019
19.65
 738,670 19.49 19.77 19.40 0 50 -0.0
19/08/2019
19.49
 994,100 19.21 19.53 19.15 200,000 200,000 0
16/08/2019
19.21
 1,527,560 19.46 19.62 19.21 0 0 0
15/08/2019
19.46
 1,013,700 19.71 19.71 19.34 0 0 0
14/08/2019
19.71
 1,566,190 20.02 20.21 19.71 11,100 0 0.4
13/08/2019
20.02
 1,309,980 19.77 20.18 19.53 0 0 0
12/08/2019
19.77
 563,380 19.71 19.81 19.62 0 0 0
09/08/2019
19.71
 2,562,410 19.09 20.09 19.06 300 11,100 -0.3
08/08/2019
19.09
 657,480 19.03 19.12 18.93 0 0 0
07/08/2019
19.03
 914,340 18.96 19.06 18.78 435,950 435,930 0.0
06/08/2019
18.96
 1,603,710 19.15 19.15 18.71 0 300 -0.0
05/08/2019
19.15
 842,930 19.34 19.34 19.09 0 0 0
02/08/2019
19.34
 974,440 19.34 19.46 19.09 37,140 37,160 -0.0
01/08/2019
19.34
 2,064,600 18.93 19.37 18.87 1,150,000 1,150,000 0
31/07/2019
18.93
 679,360 18.96 19.00 18.71 0 0 0
30/07/2019
18.96
 1,588,680 18.75 19.09 18.65 44,890 0 1.4
29/07/2019
18.75
 958,740 18.62 18.81 18.56 0 0 0
26/07/2019
18.62
 572,000 18.84 18.84 18.62 0 0 0
25/07/2019
18.84
 1,798,540 18.65 18.96 18.50 1,000,000 1,044,890 -1.4
24/07/2019
18.65
 1,618,740 18.34 18.78 18.37 0 0 0
23/07/2019
18.34
 269,230 18.31 18.40 18.25 0 0 0
22/07/2019
18.31
 560,650 18.34 18.46 18.28 0 0 0
19/07/2019
18.34
 902,860 18.09 18.43 18.18 0 0 0
18/07/2019
18.09
 527,730 18.25 18.40 18.09 419,410 419,410 0
17/07/2019
18.25
 569,670 18.15 18.40 18.06 2,760 0 0.1
16/07/2019
18.15
 512,090 18.31 18.46 18.15 0 0 0
15/07/2019
18.31
 451,750 18.53 18.53 18.31 0 0 0
12/07/2019
18.53
 498,160 18.59 18.59 18.34 0 2,760 -0.1
11/07/2019
18.59
 601,130 18.34 18.59 18.37 0 0 0
10/07/2019
18.34
 473,720 18.31 18.37 18.22 0 0 0
09/07/2019
18.31
 911,390 18.00 18.31 17.90 0 0 0
08/07/2019
18.00
 569,380 18.03 18.12 17.90 0 0 0
05/07/2019
18.03
 377,980 18.03 18.09 17.90 0 0 0
04/07/2019
18.03
 764,110 18.09 18.12 17.97 680 0 0.0
03/07/2019
18.09
 410,570 18.06 18.09 17.87 20 0 0.0
02/07/2019
18.06
 509,540 18.18 18.18 17.84 257,280 257,230 0.0
01/07/2019
18.18
 497,790 18.15 18.25 18.03 0 0 0
28/06/2019
18.15
 652,850 17.97 18.15 17.81 0 700 -0.0
27/06/2019
17.97
 651,210 18.25 18.34 17.75 0 50 -0.0
26/06/2019
18.25
 1,576,970 18.40 18.40 18.25 0 0 0
25/06/2019
18.40
 1,357,280 18.46 18.56 18.28 23,940 0 0.8
24/06/2019
18.46
 1,644,250 18.81 18.84 18.37 73,000 73,000 0
21/06/2019
18.81
 1,831,310 18.62 18.96 18.53 1,343,320 1,343,220 0.0
20/06/2019
18.62
 1,613,720 18.50 18.65 18.37 0 23,940 -0.7
19/06/2019
18.50
 858,190 18.46 18.59 18.40 111,960 111,960 0
18/06/2019
18.46
 815,290 18.53 18.56 18.40 111,980 112,080 -0.0
17/06/2019
18.53
 1,060,050 18.46 18.59 18.31 4,000 0 0.1
14/06/2019
18.46
 1,185,840 18.37 18.59 18.34 0 0 0
13/06/2019
18.37
 1,161,380 18.31 18.50 18.18 0 0 0
12/06/2019
18.31
 1,604,470 18.25 18.40 18.15 0 4,000 -0.1
11/06/2019
18.25
 918,730 18.53 18.65 18.25 0 0 0
10/06/2019: Cổ tức tiền mặt tỉ lệ: 2.92%
10/06/2019
18.53
 1,137,540 18.47 18.71 18.46 32,970 32,970 0
07/06/2019
18.47
 1,167,200 17.70 18.47 17.61 0 0 0
06/06/2019
17.70
 460,500 17.70 17.82 17.42 0 0 0
05/06/2019
17.70
 1,247,380 17.82 18.19 17.42 0 0 0
04/06/2019
17.82
 907,380 17.91 18.16 17.79 74,710 74,710 0
03/06/2019
17.91
 1,091,910 18.25 18.32 17.85 0 0 0
31/05/2019
18.25
 514,150 18.81 18.84 18.25 0 0 0
30/05/2019
18.81
 1,288,010 18.56 18.81 18.10 0 0 0
29/05/2019
18.56
 1,249,170 18.99 19.12 18.56 1,906,159 1,906,159 0
28/05/2019
18.99
 751,720 19.06 19.09 18.90 73,000 73,000 0
27/05/2019
19.06
 601,510 19.06 19.21 19.03 0 0 0
24/05/2019
19.06
 782,070 19.27 19.30 19.06 52,050 52,050 0
23/05/2019
19.27
 1,336,080 18.96 19.27 18.84 7,780 0 0.2
22/05/2019
18.96
 747,910 19.03 19.09 18.75 0 0 0
21/05/2019
19.03
 666,210 19.09 19.27 18.90 4,730 0 0.1
20/05/2019
19.09
 794,560 18.81 19.09 18.72 300 7,780 -0.2
17/05/2019
18.81
 783,600 19.06 19.33 18.75 20 0 0.0
16/05/2019
19.06
 1,214,380 19.09 19.30 18.96 63,370 60,390 0.1
15/05/2019
19.09
 1,703,660 18.72 19.15 18.59 0 100 -0.0
14/05/2019
18.72
 683,160 18.66 18.78 18.41 0 400 -0.0
13/05/2019
18.66
 1,435,130 18.22 18.66 18.22 0 7,530 -0.2
10/05/2019
18.22
 693,130 17.91 18.35 17.91 0 0 0
09/05/2019
17.91
 417,930 17.91 18.16 17.79 0 0 0
08/05/2019
17.91
 430,740 18.10 18.10 17.79 32,970 32,970 0
07/05/2019
18.10
 577,260 18.16 18.28 17.91 328,010 328,010 0
06/05/2019
18.16
 922,890 18.35 18.35 17.79 0 0 0
03/05/2019
18.35
 549,670 18.41 18.53 18.25 57,660 57,660 0
02/05/2019
18.41
 789,720 18.25 18.41 18.19 78,020 77,910 0.0
26/04/2019
18.25
 304,660 18.22 18.35 18.10 0 0 0
25/04/2019
18.22
 585,860 18.38 18.47 18.16 0 0 0
24/04/2019
18.38
 2,055,900 17.57 18.38 17.51 0 110 -0.0
23/04/2019
17.57
 337,140 17.48 17.67 17.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |