CTCP Đầu tư Nam Long (nlg)

41.60
-0.55
(-1.30%)
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
(2024-08-21) 		0.90 2.21% 27,305,300 4,488,600 184.7
40.65
42.15
41.60
2 tháng
(2024-07-22) 		0.60 1.46% 62,821,100 -223,801 -1.4
37.25
42.15
41.60
3 tháng
(2024-06-24) 		0.85 2.09% 117,589,300 4,386,099 208.3
37.25
44.10
41.60
6 tháng
(2024-03-25) 		-1.56 -3.61% 300,560,900 9,471,237 455.4
35.59
45.38
41.60
12 tháng
(2023-09-26) 		9.07 27.89% 649,013,900 28,744,946 1,196.5
29.96
45.38
41.60
24 tháng
(2022-10-03) 		14.18 51.74% 1,265,167,000 41,426,342 1,414.6
17.16
45.38
41.60
36 tháng
(2021-10-06) 		4.34 11.64% 2,259,087,800 19,235,942 -48.9
17.16
62.61
41.60
60 tháng
(2019-10-17) 		22.22 114.69% 2,974,391,900 4,838,974 -542.1
12.71
62.61
41.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2018
17.21
 365,750 17.64 17.79 17.18 6,900 20 0.2
31/01/2018
17.64
 1,095,480 17.69 18.14 17.64 205,888 210,388 -0.2
30/01/2018
17.69
 810,260 16.96 18.12 16.48 7,510 0 0.2
29/01/2018
16.96
 467,560 17.18 17.39 16.93 0 6,900 -0.2
26/01/2018
17.18
 659,430 17.44 17.69 17.13 0 1,000 -0.0
25/01/2018
17.44
 1,909,330 17.36 17.79 17.26 3,900 7,510 -0.1
22/01/2018
17.36
 793,770 16.45 17.54 16.93 5,000 1,500 0.1
19/01/2018
16.45
 450,570 16.37 16.88 16.22 8,870 0 0.3
18/01/2018
16.37
 531,180 16.53 16.53 15.87 5,000 2,400 0.1
17/01/2018
16.53
 794,030 17.34 17.54 16.53 5,000 5,000 -0.0
16/01/2018
17.34
 814,640 17.44 17.79 17.23 5,000 8,870 -0.1
15/01/2018
17.44
 1,488,270 16.43 17.44 16.43 14,010 5,000 0.3
12/01/2018
16.43
 550,980 16.68 16.83 16.37 2,000 5,000 -0.1
11/01/2018
16.68
 420,290 16.68 16.83 16.53 8,000 5,000 0.1
10/01/2018
16.68
 1,109,350 16.00 16.91 16.07 631,411 645,401 -0.5
09/01/2018
16.00
 494,540 15.67 16.02 15.72 10,000 2,000 0.3
08/01/2018
15.67
 289,680 15.57 15.67 15.41 0 8,000 -0.2
05/01/2018
15.57
 241,650 15.87 15.87 15.41 1,000 20 0.0
04/01/2018
15.87
 381,030 15.57 15.87 15.47 0 10,000 -0.3
03/01/2018
15.57
 378,850 15.57 15.79 15.57 1,000 0 0.0
02/01/2018
15.57
 144,640 15.21 15.57 15.21 500 1,000 -0.0
29/12/2017
15.21
 214,580 15.21 15.62 15.16 300 0 0.0
28/12/2017
15.21
 159,520 15.26 15.41 15.04 1,000 1,000 -0.0
27/12/2017
15.26
 147,970 15.26 15.54 15.19 10,100 500 0.3
26/12/2017
15.26
 273,500 15.01 15.39 15.01 0 300 -0.0
25/12/2017
15.01
 294,760 15.67 15.67 15.01 1,000 1,000 0
22/12/2017
15.67
 514,490 16.15 16.17 15.41 311,100 10,100 9.6
21/12/2017
16.15
 1,355,740 16.17 16.27 15.95 1,091,200 0 34.8
20/12/2017
16.17
 888,440 15.92 17.03 15.97 261,660 1,000 8.4
19/12/2017
15.92
 1,025,700 16.05 16.10 15.87 679,670 9,000 21.2
18/12/2017
16.05
 709,480 15.67 16.10 15.57 495,990 43,110 14.3
15/12/2017
15.67
 1,128,190 15.52 15.92 15.16 635,000 11,240 19.4
14/12/2017
15.52
 606,570 14.66 15.52 14.40 276,540 4,130 8.0
13/12/2017
14.66
 443,580 14.86 14.86 14.20 169,160 200,540 -0.9
12/12/2017
14.86
 772,480 14.91 15.06 13.90 439,720 130,720 9.0
11/12/2017
14.91
 455,660 15.52 15.52 14.91 291,720 220,000 2.2
08/12/2017
15.52
 262,930 15.82 15.92 15.41 101,000 0 3.1
07/12/2017
15.82
 698,540 15.16 15.82 15.19 363,930 13,650 10.8
06/12/2017
15.16
 982,060 15.52 15.52 15.11 271,290 42,250 6.9
05/12/2017
15.52
 1,655,750 15.47 15.82 15.31 1,108,810 17,740 33.6
04/12/2017
15.47
 932,160 14.86 15.47 14.83 318,220 7,340 9.4
01/12/2017
14.86
 794,410 14.86 15.06 14.76 251,180 24,000 6.7
30/11/2017
14.86
 825,700 14.61 15.04 14.66 18,240 4,020 0.4
29/11/2017
14.61
 709,170 14.56 14.61 14.40 236,390 5,500 6.6
28/11/2017
14.56
 1,215,360 14.53 14.76 14.48 423,520 30 12.3

Chính sách bảo mật | Điều khoản sử dụng |