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)
22/04/2019
17.48
 686,570 17.54 17.70 17.48 0 0 0
19/04/2019
17.54
 314,620 17.54 17.79 17.51 0 0 0
18/04/2019
17.54
 686,490 17.73 17.88 17.51 0 0 0
17/04/2019
17.73
 1,825,960 17.67 18.04 17.61 0 0 0
16/04/2019
17.67
 423,800 17.79 17.79 17.48 287,580 287,580 0
12/04/2019
17.79
 589,830 17.73 17.85 17.54 0 0 0
11/04/2019
17.73
 890,680 17.48 17.79 17.30 0 0 0
10/04/2019
17.48
 579,530 17.61 17.61 17.36 0 0 0
09/04/2019
17.61
 872,220 17.85 17.94 17.48 0 0 0
08/04/2019
17.85
 1,695,450 17.73 18.10 17.73 0 0 0
05/04/2019
17.73
 1,560,680 17.08 17.73 16.93 0 0 0
04/04/2019
17.08
 678,240 16.86 17.11 16.80 244,640 244,640 0
03/04/2019
16.86
 463,290 16.86 16.99 16.65 84,350 84,350 0
02/04/2019
16.86
 449,950 16.93 17.17 16.83 5,750,000 5,750,000 0
01/04/2019
16.93
 442,490 16.99 17.11 16.86 0 0 0
29/03/2019
16.99
 483,900 16.80 17.11 16.68 0 0 0
28/03/2019
16.80
 723,560 16.37 16.93 16.31 0 0 0
27/03/2019
16.37
 372,640 16.43 16.62 16.34 110 0 0.0
26/03/2019
16.43
 338,930 16.12 16.43 16.12 0 0 0
25/03/2019
16.12
 422,330 16.74 16.74 16.06 0 0 0
22/03/2019
16.74
 355,830 16.55 16.99 16.52 2,359,512 2,359,622 -0.0
21/03/2019
16.55
 610,480 17.08 17.11 16.55 60 0 0.0
20/03/2019
17.08
 659,340 17.11 17.11 16.80 0 0 0
19/03/2019
17.11
 524,280 17.30 17.36 16.93 212,620 212,580 0.0
18/03/2019
17.30
 662,950 17.30 17.48 17.23 0 0 0
15/03/2019
17.30
 874,800 17.14 17.45 17.02 0 60 -0.0
14/03/2019
17.14
 1,342,120 16.62 17.20 16.55 0 0 0
13/03/2019
16.62
 359,210 16.80 16.89 16.62 0 0 0
12/03/2019
16.80
 462,580 16.55 16.80 16.49 371,131 371,131 0
11/03/2019
16.55
 345,940 16.37 16.62 16.25 0 40 -0.0
08/03/2019
16.37
 451,260 16.49 16.55 16.31 135,288 135,278 0.0
07/03/2019
16.49
 346,270 16.62 16.74 16.46 222,430 221,210 0.0
06/03/2019
16.62
 171,780 16.68 16.80 16.59 0 0 0
05/03/2019
16.68
 357,590 16.86 16.86 16.62 0 10 -0.0
04/03/2019
16.86
 823,090 16.49 16.86 16.43 45,310 46,530 -0.0
01/03/2019
16.49
 279,050 16.31 16.55 16.31 101,180 101,180 0
28/02/2019
16.31
 642,160 16.55 16.55 16.31 0 0 0
27/02/2019
16.55
 536,650 16.68 16.68 16.55 0 0 0
26/02/2019
16.68
 502,170 16.80 16.80 16.55 0 0 0
25/02/2019
16.80
 721,810 16.80 16.99 16.62 0 0 0
22/02/2019
16.80
 695,750 16.86 16.99 16.65 0 0 0
21/02/2019
16.86
 979,610 16.59 16.99 16.52 175,310 175,310 0
20/02/2019
16.59
 354,510 16.59 16.68 16.49 20,500 20,500 0
19/02/2019
16.59
 365,460 16.80 16.86 16.59 0 0 0
18/02/2019
16.80
 445,910 16.62 16.86 16.43 0 0 0
15/02/2019
16.62
 154,510 16.74 16.74 16.55 0 0 0
14/02/2019
16.74
 136,100 16.80 16.83 16.71 0 0 0
13/02/2019
16.80
 431,620 16.46 16.99 16.55 0 0 0
12/02/2019
16.46
 299,760 16.46 16.59 16.31 776,114 776,114 0
11/02/2019
16.46
 211,860 16.31 16.59 16.12 185,850 185,850 0
01/02/2019
16.31
 235,200 16.15 16.31 16.06 0 0 0
31/01/2019
16.15
 130,020 16.34 16.37 16.15 11,880 0 0.3
30/01/2019
16.34
 150,690 16.34 16.49 16.25 0 0 0
29/01/2019
16.34
 262,210 16.40 16.40 16.15 0 0 0
28/01/2019
16.40
 455,770 16.18 16.46 16.06 0 11,880 -0.3
25/01/2019
16.18
 446,760 16.06 16.46 15.63 0 0 0
24/01/2019
16.06
 148,040 16.12 16.25 15.94 0 0 0
23/01/2019
16.12
 278,940 15.88 16.31 15.84 0 0 0
22/01/2019
15.88
 461,040 15.72 15.88 15.63 0 0 0
21/01/2019
15.72
 322,950 15.50 15.72 15.44 0 0 0
18/01/2019
15.50
 78,800 15.60 15.60 15.38 128,080 128,080 0
17/01/2019
15.60
 131,540 15.63 15.63 15.44 0 0 0
16/01/2019
15.63
 106,790 15.63 15.69 15.57 0 0 0
15/01/2019
15.63
 164,200 15.72 15.72 15.57 0 0 0
14/01/2019
15.72
 68,620 15.72 15.75 15.54 0 0 0
11/01/2019
15.72
 252,410 15.63 15.72 15.44 0 0 0
10/01/2019
15.63
 140,270 15.60 15.66 15.57 0 0 0
09/01/2019
15.60
 175,780 15.47 15.69 15.47 64,500 64,500 0
08/01/2019
15.47
 68,530 15.63 15.91 15.47 0 0 0
07/01/2019
15.63
 179,530 15.75 16.00 15.44 0 0 0
04/01/2019
15.75
 194,660 15.66 15.75 15.13 4,680 0 0.1
03/01/2019
15.66
 416,510 15.94 15.94 15.38 0 0 0
02/01/2019
15.94
 150,660 15.94 16.00 15.75 0 0 0
28/12/2018
15.94
 327,720 15.75 15.94 15.66 250,000 254,680 -0.1
27/12/2018
15.75
 660,210 15.44 15.97 15.50 210 0 0.0
26/12/2018
15.44
 326,140 15.44 15.75 15.01 1,260 0 0.0
25/12/2018
15.44
 477,710 16.37 16.37 15.26 0 0 0
24/12/2018
16.37
 337,540 16.68 16.74 16.06 0 0 0
21/12/2018
16.68
 171,760 16.86 16.86 16.49 0 1,460 -0.0
20/12/2018
16.86
 337,460 16.71 16.93 16.49 330 0 0.0
19/12/2018
16.71
 164,370 16.99 17.05 16.62 0 0 0
18/12/2018
16.99
 207,170 17.27 17.27 16.71 798,550 798,550 0
17/12/2018
17.27
 428,420 17.57 17.61 16.99 0 330 -0.0
14/12/2018
17.57
 222,070 17.73 17.73 17.54 0 0 0
13/12/2018
17.73
 459,800 17.54 17.73 17.54 200,000 200,000 0
12/12/2018
17.54
 141,840 17.67 17.79 17.42 773,875 773,875 0
11/12/2018
17.67
 85,230 17.79 17.91 17.61 300,000 300,000 0
10/12/2018
17.79
 263,250 18.07 18.19 17.79 0 0 0
07/12/2018
18.07
 561,750 17.91 18.10 17.73 100,000 100,000 0
06/12/2018
17.91
 306,750 17.91 17.91 17.67 0 0 0
05/12/2018
17.91
 865,740 18.04 18.16 17.73 20 0 0.0
04/12/2018: Cổ tức tiền mặt tỉ lệ: 1.97%
04/12/2018
18.04
 313,760 17.85 18.04 17.70 0 0 0
03/12/2018
17.85
 561,670 17.49 17.92 17.49 0 0 0
30/11/2018
17.49
 241,220 17.49 17.49 17.24 0 20 -0.0
29/11/2018
17.49
 639,880 17.30 17.61 17.30 0 0 0
28/11/2018
17.30
 654,380 16.93 17.33 16.78 0 0 0
27/11/2018
16.93
 345,480 16.87 17.00 16.69 10 0 0.0
26/11/2018
16.87
 175,530 16.87 16.96 16.69 0 0 0
23/11/2018
16.87
 179,390 17.09 17.18 16.87 0 0 0
22/11/2018
17.09
 204,300 17.18 17.39 17.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |