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)
18/12/2019
16.74
 466,660 16.62 16.77 16.46 0 0 0
17/12/2019
16.62
 230,570 16.83 16.90 16.62 0 6,860 -0.2
16/12/2019
16.83
 254,310 16.99 17.02 16.71 0 0 0
13/12/2019
16.99
 166,410 17.02 17.05 16.93 0 0 0
12/12/2019
17.02
 224,440 17.11 17.11 16.93 2,350,000 2,359,340 -0.3
11/12/2019: Cổ tức tiền mặt tỉ lệ: 4.78%
11/12/2019
17.11
 316,590 17.03 17.21 16.93 600,000 600,000 0
10/12/2019
17.03
 201,840 17.06 17.16 16.88 100,000 100,000 0
09/12/2019
17.06
 797,940 16.91 17.19 16.85 0 0 0
06/12/2019
16.91
 271,610 16.85 16.91 16.76 0 0 0
05/12/2019
16.85
 290,820 16.82 16.88 16.73 343,260 343,260 0
04/12/2019
16.82
 232,400 16.79 16.85 16.70 0 240 -0.0
03/12/2019
16.79
 213,190 16.88 16.88 16.67 0 60 -0.0
02/12/2019
16.88
 198,330 16.85 16.94 16.76 0 0 0
29/11/2019
16.85
 433,000 16.73 16.91 16.64 0 0 0
28/11/2019
16.73
 287,410 17.03 17.03 16.73 56,100 56,100 0
27/11/2019
17.03
 262,410 17.10 17.16 16.91 0 0 0
26/11/2019
17.10
 260,200 16.88 17.10 16.88 0 0 0
25/11/2019
16.88
 274,150 17.03 17.16 16.85 74,066 74,066 0
22/11/2019
17.03
 477,710 17.25 17.34 16.91 0 0 0
21/11/2019
17.25
 390,130 17.19 17.25 17.10 0 0 0
20/11/2019
17.19
 282,060 17.25 17.25 17.10 365,290 365,290 0
19/11/2019
17.25
 348,740 17.25 17.28 17.06 0 0 0
18/11/2019
17.25
 166,920 17.28 17.28 17.19 306,000 306,000 0
15/11/2019
17.28
 253,850 17.19 17.28 17.10 0 0 0
14/11/2019
17.19
 1,073,080 17.28 17.31 16.97 0 0 0
13/11/2019
17.28
 111,290 17.28 17.31 17.22 92,790 92,790 0
12/11/2019
17.28
 441,450 17.16 17.34 17.10 0 0 0
11/11/2019
17.16
 703,160 17.37 17.37 17.13 0 0 0
08/11/2019
17.37
 307,000 17.40 17.46 17.31 0 0 0
07/11/2019
17.40
 535,310 17.43 17.52 17.34 436,830 436,830 0
06/11/2019
17.43
 608,120 17.49 17.52 17.34 0 0 0
05/11/2019
17.49
 705,860 17.40 17.55 17.31 0 0 0
04/11/2019
17.40
 443,200 17.55 17.61 17.40 0 0 0
01/11/2019
17.55
 738,050 17.43 17.58 17.37 0 0 0
31/10/2019
17.43
 277,520 17.52 17.64 17.43 0 0 0
30/10/2019
17.52
 377,470 17.40 17.64 17.34 0 0 0
29/10/2019
17.40
 678,210 17.55 17.74 17.37 0 0 0
28/10/2019
17.55
 428,110 17.46 17.83 17.55 0 0 0
25/10/2019
17.46
 216,250 17.40 17.52 17.34 709,174 709,174 0
24/10/2019
17.40
 910,520 17.49 17.71 17.34 0 0 0
23/10/2019
17.49
 733,510 17.22 17.55 17.13 0 0 0
22/10/2019
17.22
 208,340 17.13 17.25 17.10 0 0 0
21/10/2019
17.13
 943,150 17.52 17.52 17.06 0 0 0
18/10/2019
17.52
 212,300 17.52 17.64 17.46 0 0 0
17/10/2019
17.52
 603,780 17.61 17.61 17.34 0 0 0
16/10/2019
17.61
 574,590 17.61 17.80 17.55 0 30 -0.0
15/10/2019
17.61
 566,420 17.58 17.64 17.40 0 0 0
14/10/2019
17.58
 330,660 17.68 17.74 17.46 0 0 0
11/10/2019
17.68
 599,900 17.52 17.83 17.52 0 0 0
10/10/2019
17.52
 363,700 17.71 17.95 17.40 0 0 0
09/10/2019
17.71
 379,990 17.92 17.92 17.64 59,590 59,590 0
08/10/2019
17.92
 873,370 17.46 18.01 17.37 0 0 0
07/10/2019
17.46
 254,090 17.71 17.71 17.46 0 0 0
04/10/2019
17.71
 978,950 17.58 17.86 17.40 0 0 0
03/10/2019
17.58
 419,720 17.46 17.64 17.28 563,450 563,450 0
02/10/2019
17.46
 777,350 17.34 17.58 17.22 58,580 58,580 0
01/10/2019
17.34
 1,084,520 16.97 17.40 16.85 0 0 0
30/09/2019
16.97
 282,260 17.06 17.13 16.91 0 0 0
27/09/2019
17.06
 549,110 17.13 17.22 16.94 0 0 0
26/09/2019
17.13
 593,280 16.91 17.37 16.97 6,400 0 0.2
25/09/2019
16.91
 289,780 16.97 17.03 16.79 0 0 0
24/09/2019
16.97
 786,160 16.79 17.03 16.67 0 0 0
23/09/2019
16.79
 666,430 17.13 17.19 16.79 0 6,400 -0.2
20/09/2019
17.13
 567,460 17.34 17.40 17.13 420,000 420,000 0
19/09/2019
17.34
 250,240 17.34 17.46 17.25 6,437,497 6,437,497 0
18/09/2019
17.34
 671,480 17.49 17.58 17.34 2,570,000 2,570,000 0
17/09/2019
17.49
 516,060 17.58 17.64 17.40 0 0 0
16/09/2019
17.58
 656,260 17.55 17.77 17.49 0 0 0
13/09/2019
17.55
 712,310 17.52 17.74 17.40 0 0 0
12/09/2019
17.52
 669,930 17.31 17.52 17.31 0 0 0
11/09/2019
17.31
 473,120 17.25 17.46 17.25 0 0 0
10/09/2019
17.25
 480,860 17.10 17.34 17.10 23,130 23,130 0
09/09/2019
17.10
 281,960 17.16 17.22 17.03 0 0 0
06/09/2019
17.16
 200,640 17.10 17.25 17.06 27,160 27,160 0
05/09/2019
17.10
 379,310 17.28 17.46 17.10 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
17.28
 503,410 16.92 17.37 17.03 13,000 0 0.4
03/09/2019
16.92
 398,660 17.04 17.18 16.92 2,085,000 2,085,000 0
30/08/2019
17.04
 445,840 17.04 17.15 16.98 0 0 0
29/08/2019
17.04
 566,620 17.12 17.15 16.95 0 13,000 -0.4
28/08/2019
17.12
 656,330 16.92 17.21 16.87 0 0 0
27/08/2019
16.92
 581,720 17.04 17.35 16.81 0 0 0
26/08/2019
17.04
 816,120 17.40 17.52 16.95 0 0 0
23/08/2019
17.40
 402,860 17.52 17.63 17.37 50 0 0.0
22/08/2019
17.52
 513,320 17.80 17.83 17.49 0 0 0
21/08/2019
17.80
 779,630 17.77 17.91 17.43 593,950 593,950 0
20/08/2019
17.77
 738,670 17.63 17.88 17.54 0 50 -0.0
19/08/2019
17.63
 994,100 17.37 17.66 17.32 200,000 200,000 0
16/08/2019
17.37
 1,527,560 17.60 17.74 17.37 0 0 0
15/08/2019
17.60
 1,013,700 17.83 17.83 17.49 0 0 0
14/08/2019
17.83
 1,566,190 18.11 18.28 17.83 11,100 0 0.4
13/08/2019
18.11
 1,309,980 17.88 18.25 17.66 0 0 0
12/08/2019
17.88
 563,380 17.83 17.91 17.74 0 0 0
09/08/2019
17.83
 2,562,410 17.26 18.16 17.23 300 11,100 -0.3
08/08/2019
17.26
 657,480 17.21 17.29 17.12 0 0 0
07/08/2019
17.21
 914,340 17.15 17.23 16.98 435,950 435,930 0.0
06/08/2019
17.15
 1,603,710 17.32 17.32 16.92 0 300 -0.0
05/08/2019
17.32
 842,930 17.49 17.49 17.26 0 0 0
02/08/2019
17.49
 974,440 17.49 17.60 17.26 37,140 37,160 -0.0
01/08/2019
17.49
 2,064,600 17.12 17.52 17.06 1,150,000 1,150,000 0
31/07/2019
17.12
 679,360 17.15 17.18 16.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |