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)
03/07/2018
16.57
 280,320 17.24 17.24 16.57 0 0 0
02/07/2018
17.24
 565,370 17.18 17.24 16.57 0 0 0
29/06/2018
17.18
 348,430 17.24 17.24 16.87 0 0 0
28/06/2018
17.24
 431,580 17.18 17.24 16.75 110 0 0.0
27/06/2018
17.18
 437,360 17.42 17.42 17.06 0 0 0
26/06/2018
17.42
 767,130 17.42 17.49 16.93 0 0 0
25/06/2018
17.42
 788,690 17.18 17.49 17.24 0 0 0
22/06/2018
17.18
 291,730 17.12 17.61 16.87 3,750 100 0.1
21/06/2018
17.12
 478,730 17.70 17.70 16.87 0 0 0
20/06/2018
17.70
 372,880 17.70 17.85 17.06 200,000 200,000 0
19/06/2018
17.70
 1,194,750 18.28 18.28 17.03 31,000 3,750 0.9
18/06/2018
18.28
 586,890 18.65 18.71 18.10 0 0 0
15/06/2018
18.65
 169,670 18.71 18.71 18.34 0 0 0
14/06/2018
18.71
 368,550 18.41 18.84 18.22 0 31,000 -0.9
13/06/2018
18.41
 477,390 18.96 19.20 18.41 0 0 0
12/06/2018
18.96
 484,690 18.84 19.02 18.10 112,070 93,250 0.6
11/06/2018
18.84
 267,150 18.77 19.33 18.44 0 0 0
08/06/2018
18.77
 243,980 19.45 19.45 18.71 20 0 0.0
07/06/2018
19.45
 426,880 19.57 19.57 18.77 1,520 18,820 -0.5
06/06/2018: Cổ tức tiền mặt tỉ lệ: 1.89%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.25 (Volume + 11.25%, Ratio=0.11)
06/06/2018
19.57
 441,420 18.51 19.73 18.71 0 0 0
05/06/2018
18.51
 765,050 17.30 18.51 17.82 200 20 0.0
04/06/2018
17.30
 617,100 16.18 17.30 16.45 0 1,520 -0.0
01/06/2018
16.18
 158,030 16.40 16.56 16.18 0 0 0
31/05/2018
16.40
 274,920 15.77 16.42 15.77 0 200 -0.0
30/05/2018
15.77
 377,440 16.34 16.34 15.77 350,000 350,000 0
29/05/2018
16.34
 455,810 16.29 16.34 15.25 0 0 0
28/05/2018
16.29
 1,045,070 17.00 17.00 15.82 0 0 0
25/05/2018
17.00
 485,550 17.27 17.38 16.45 0 0 0
24/05/2018
17.27
 330,080 17.88 18.04 17.19 282,530 282,530 0
23/05/2018
17.88
 265,820 17.82 18.07 16.89 0 0 0
22/05/2018
17.82
 288,330 18.54 18.54 17.27 28,700 0 1.0
21/05/2018
18.54
 120,760 18.48 18.81 18.43 29,300 0 1.0
18/05/2018
18.48
 201,400 18.65 18.65 17.93 23,550 0 0.8
17/05/2018
18.65
 278,190 18.65 18.70 17.36 133,780 28,700 3.9
16/05/2018
18.65
 217,050 18.65 18.76 18.10 82,000 29,300 2.0
15/05/2018
18.65
 161,430 18.54 18.76 18.32 100,000 123,550 -0.8
14/05/2018
18.54
 221,900 18.59 18.65 18.32 269,770 306,220 -1.2
11/05/2018
18.59
 561,620 17.88 18.59 17.38 0 82,000 -2.7
10/05/2018
17.88
 466,910 18.59 18.59 17.88 0 0 0
09/05/2018
18.59
 326,910 18.84 18.84 18.29 244,000 244,000 0
08/05/2018
18.84
 98,890 19.19 19.19 18.84 312,496 312,286 0.0
07/05/2018
19.19
 185,510 19.19 19.19 18.65 0 0 0
04/05/2018
19.19
 331,320 18.92 19.19 18.10 0 0 0
03/05/2018
18.92
 639,480 19.47 19.47 18.12 155,630 155,840 -0.0
02/05/2018
19.47
 270,650 19.74 19.74 18.37 441,500 441,500 0
27/04/2018
19.74
 358,040 19.41 19.74 18.65 0 0 0
26/04/2018
19.41
 810,500 19.30 19.88 17.96 0 0 0
24/04/2018
19.30
 627,120 20.73 20.73 19.30 0 0 0
23/04/2018
20.73
 538,980 22.27 22.27 20.73 0 0 0
20/04/2018
22.27
 292,160 22.38 22.43 21.88 210 0 0.0
19/04/2018
22.38
 184,600 22.98 23.42 22.38 0 0 0
18/04/2018
22.98
 600,500 22.38 23.47 22.46 47,000 0 2.0
17/04/2018
22.38
 156,710 22.07 22.38 21.66 0 210 -0.0
16/04/2018
22.07
 167,330 22.10 22.27 21.66 20 0 0.0
13/04/2018
22.10
 321,120 22.51 22.54 22.10 30 47,000 -1.9
12/04/2018
22.51
 362,940 22.48 22.54 22.21 0 0 0
11/04/2018
22.48
 609,390 22.48 22.98 22.43 12,000 0 0.5
10/04/2018
22.48
 480,620 22.43 22.70 22.21 6,000 50 0.2
09/04/2018
22.43
 437,300 23.20 23.53 22.43 17,000 0 0.7
06/04/2018
23.20
 740,910 21.94 23.47 22.32 1,000 12,000 -0.5
05/04/2018
21.94
 177,800 21.66 21.94 21.50 466,310 472,310 -0.2
04/04/2018
21.66
 426,280 21.09 21.88 20.84 0 17,000 -0.7
03/04/2018
21.09
 252,180 21.06 21.31 20.89 30,170 30,170 -0.0
02/04/2018
21.06
 486,040 20.24 21.39 20.46 0 0 0
30/03/2018
20.24
 399,580 19.91 20.46 19.74 0 0 0
29/03/2018
19.91
 70,100 20.04 20.24 19.74 0 1,000 -0.0
28/03/2018
20.04
 604,670 19.14 20.13 19.03 2,520 0 0.1
27/03/2018
19.14
 238,240 19.08 19.41 19.06 0 0 0
26/03/2018
19.08
 57,990 19.08 19.08 18.70 0 0 0
23/03/2018
19.08
 161,810 19.08 19.08 18.65 0 2,520 -0.1
22/03/2018
19.08
 261,560 19.30 19.63 19.08 0 0 0
21/03/2018
19.30
 206,410 19.14 19.41 19.14 8,000 0 0.3
20/03/2018
19.14
 218,000 19.41 19.41 19.06 0 0 0
19/03/2018
19.41
 241,180 19.47 19.63 19.25 235,100 235,100 0
16/03/2018
19.47
 166,380 19.47 19.74 19.41 20,000 28,000 -0.3
15/03/2018
19.47
 352,370 19.14 19.52 18.98 25,000 25,000 0
14/03/2018
19.14
 329,740 19.14 19.25 18.92 0 0 0
13/03/2018
19.14
 128,370 18.98 19.25 18.98 20,020 0 0.7
12/03/2018
18.98
 167,420 19.30 19.30 18.98 0 0 0
09/03/2018
19.30
 228,260 19.06 19.41 19.06 1,250 0 0.0
08/03/2018
19.06
 221,030 18.81 19.11 18.67 590 20,020 -0.7
07/03/2018
18.81
 349,530 18.92 18.92 18.65 1,000 0 0.0
06/03/2018
18.92
 369,090 18.59 19.08 18.23 0 1,250 -0.0
05/03/2018
18.59
 397,120 18.10 19.14 18.32 0 590 -0.0
02/03/2018
18.10
 217,330 17.52 18.26 17.22 0 1,000 -0.0
01/03/2018
17.52
 317,160 17.55 17.60 17.44 1,260 0 0.0
28/02/2018
17.55
 147,430 17.82 17.91 17.55 4,120 0 0.1
27/02/2018: Quyền mua cổ phiếu: 5/1 Giá: 18 (Volume + 20%, Ratio=0.20)
27/02/2018
17.82
 227,760 17.18 18.10 17.55 2,500 0 0.1
26/02/2018
17.18
 492,110 16.83 17.44 16.83 12,000 1,260 0.4
23/02/2018
16.83
 257,720 16.93 17.08 16.78 320 4,120 -0.1
22/02/2018
16.93
 547,060 16.68 17.18 16.53 440 2,500 -0.1
21/02/2018
16.68
 227,890 16.83 16.98 16.53 0 12,000 -0.4
13/02/2018
16.83
 101,280 16.68 17.18 16.73 28,300 320 1.0
12/02/2018
16.68
 393,940 17.01 17.01 16.32 60,000 440 1.9
09/02/2018
17.01
 334,070 16.93 17.03 15.87 374,150 370,000 0.1
08/02/2018
16.93
 476,140 16.02 16.93 15.67 6,340 28,300 -0.7
07/02/2018
16.02
 682,350 14.99 16.02 15.21 10,990 60,000 -1.5
06/02/2018
14.99
 621,300 16.10 16.10 14.99 488,020 492,150 -0.1
05/02/2018
16.10
 429,110 17.28 17.28 16.10 5,500 6,340 -0.0
02/02/2018
17.28
 296,060 17.21 17.28 17.03 0 10,990 -0.4

Chính sách bảo mật | Điều khoản sử dụng |