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)
30/07/2019
17.15
 1,588,680 16.95 17.26 16.87 44,890 0 1.4
29/07/2019
16.95
 958,740 16.84 17.01 16.78 0 0 0
26/07/2019
16.84
 572,000 17.04 17.04 16.84 0 0 0
25/07/2019
17.04
 1,798,540 16.87 17.15 16.73 1,000,000 1,044,890 -1.4
24/07/2019
16.87
 1,618,740 16.59 16.98 16.61 0 0 0
23/07/2019
16.59
 269,230 16.56 16.64 16.50 0 0 0
22/07/2019
16.56
 560,650 16.59 16.70 16.53 0 0 0
19/07/2019
16.59
 902,860 16.36 16.67 16.44 0 0 0
18/07/2019
16.36
 527,730 16.50 16.64 16.36 419,410 419,410 0
17/07/2019
16.50
 569,670 16.42 16.64 16.33 2,760 0 0.1
16/07/2019
16.42
 512,090 16.56 16.70 16.42 0 0 0
15/07/2019
16.56
 451,750 16.75 16.75 16.56 0 0 0
12/07/2019
16.75
 498,160 16.81 16.81 16.59 0 2,760 -0.1
11/07/2019
16.81
 601,130 16.59 16.81 16.61 0 0 0
10/07/2019
16.59
 473,720 16.56 16.61 16.47 0 0 0
09/07/2019
16.56
 911,390 16.27 16.56 16.19 0 0 0
08/07/2019
16.27
 569,380 16.30 16.39 16.19 0 0 0
05/07/2019
16.30
 377,980 16.30 16.36 16.19 0 0 0
04/07/2019
16.30
 764,110 16.36 16.39 16.25 680 0 0.0
03/07/2019
16.36
 410,570 16.33 16.36 16.16 20 0 0.0
02/07/2019
16.33
 509,540 16.44 16.44 16.13 257,280 257,230 0.0
01/07/2019
16.44
 497,790 16.42 16.50 16.30 0 0 0
28/06/2019
16.42
 652,850 16.25 16.42 16.11 0 700 -0.0
27/06/2019
16.25
 651,210 16.50 16.59 16.05 0 50 -0.0
26/06/2019
16.50
 1,576,970 16.64 16.64 16.50 0 0 0
25/06/2019
16.64
 1,357,280 16.70 16.78 16.53 23,940 0 0.8
24/06/2019
16.70
 1,644,250 17.01 17.04 16.61 73,000 73,000 0
21/06/2019
17.01
 1,831,310 16.84 17.15 16.75 1,343,320 1,343,220 0.0
20/06/2019
16.84
 1,613,720 16.73 16.87 16.61 0 23,940 -0.7
19/06/2019
16.73
 858,190 16.70 16.81 16.64 111,960 111,960 0
18/06/2019
16.70
 815,290 16.75 16.78 16.64 111,980 112,080 -0.0
17/06/2019
16.75
 1,060,050 16.70 16.81 16.56 4,000 0 0.1
14/06/2019
16.70
 1,185,840 16.61 16.81 16.59 0 0 0
13/06/2019
16.61
 1,161,380 16.56 16.73 16.44 0 0 0
12/06/2019
16.56
 1,604,470 16.50 16.64 16.42 0 4,000 -0.1
11/06/2019
16.50
 918,730 16.75 16.87 16.50 0 0 0
10/06/2019: Cổ tức tiền mặt tỉ lệ: 2.92%
10/06/2019
16.75
 1,137,540 16.70 16.92 16.70 32,970 32,970 0
07/06/2019
16.70
 1,167,200 16.00 16.70 15.92 0 0 0
06/06/2019
16.00
 460,500 16.00 16.12 15.75 0 0 0
05/06/2019
16.00
 1,247,380 16.12 16.45 15.75 0 0 0
04/06/2019
16.12
 907,380 16.20 16.42 16.09 74,710 74,710 0
03/06/2019
16.20
 1,091,910 16.51 16.56 16.14 0 0 0
31/05/2019
16.51
 514,150 17.01 17.04 16.51 0 0 0
30/05/2019
17.01
 1,288,010 16.79 17.01 16.37 0 0 0
29/05/2019
16.79
 1,249,170 17.18 17.29 16.79 1,906,159 1,906,159 0
28/05/2019
17.18
 751,720 17.23 17.26 17.09 73,000 73,000 0
27/05/2019
17.23
 601,510 17.23 17.37 17.21 0 0 0
24/05/2019
17.23
 782,070 17.43 17.46 17.23 52,050 52,050 0
23/05/2019
17.43
 1,336,080 17.15 17.43 17.04 7,780 0 0.2
22/05/2019
17.15
 747,910 17.21 17.26 16.95 0 0 0
21/05/2019
17.21
 666,210 17.26 17.43 17.09 4,730 0 0.1
20/05/2019
17.26
 794,560 17.01 17.26 16.93 300 7,780 -0.2
17/05/2019
17.01
 783,600 17.23 17.48 16.95 20 0 0.0
16/05/2019
17.23
 1,214,380 17.26 17.46 17.15 63,370 60,390 0.1
15/05/2019
17.26
 1,703,660 16.93 17.32 16.81 0 100 -0.0
14/05/2019
16.93
 683,160 16.87 16.98 16.65 0 400 -0.0
13/05/2019
16.87
 1,435,130 16.48 16.87 16.48 0 7,530 -0.2
10/05/2019
16.48
 693,130 16.20 16.59 16.20 0 0 0
09/05/2019
16.20
 417,930 16.20 16.42 16.09 0 0 0
08/05/2019
16.20
 430,740 16.37 16.37 16.09 32,970 32,970 0
07/05/2019
16.37
 577,260 16.42 16.53 16.20 328,010 328,010 0
06/05/2019
16.42
 922,890 16.59 16.59 16.09 0 0 0
03/05/2019
16.59
 549,670 16.65 16.76 16.51 57,660 57,660 0
02/05/2019
16.65
 789,720 16.51 16.65 16.45 78,020 77,910 0.0
26/04/2019
16.51
 304,660 16.48 16.59 16.37 0 0 0
25/04/2019
16.48
 585,860 16.62 16.70 16.42 0 0 0
24/04/2019
16.62
 2,055,900 15.89 16.62 15.84 0 110 -0.0
23/04/2019
15.89
 337,140 15.81 15.98 15.81 0 0 0
22/04/2019
15.81
 686,570 15.86 16.00 15.81 0 0 0
19/04/2019
15.86
 314,620 15.86 16.09 15.84 0 0 0
18/04/2019
15.86
 686,490 16.03 16.17 15.84 0 0 0
17/04/2019
16.03
 1,825,960 15.98 16.31 15.92 0 0 0
16/04/2019
15.98
 423,800 16.09 16.09 15.81 287,580 287,580 0
12/04/2019
16.09
 589,830 16.03 16.14 15.86 0 0 0
11/04/2019
16.03
 890,680 15.81 16.09 15.64 0 0 0
10/04/2019
15.81
 579,530 15.92 15.92 15.70 0 0 0
09/04/2019
15.92
 872,220 16.14 16.23 15.81 0 0 0
08/04/2019
16.14
 1,695,450 16.03 16.37 16.03 0 0 0
05/04/2019
16.03
 1,560,680 15.45 16.03 15.31 0 0 0
04/04/2019
15.45
 678,240 15.25 15.47 15.19 244,640 244,640 0
03/04/2019
15.25
 463,290 15.25 15.36 15.05 84,350 84,350 0
02/04/2019
15.25
 449,950 15.31 15.53 15.22 5,750,000 5,750,000 0
01/04/2019
15.31
 442,490 15.36 15.47 15.25 0 0 0
29/03/2019
15.36
 483,900 15.19 15.47 15.08 0 0 0
28/03/2019
15.19
 723,560 14.80 15.31 14.75 0 0 0
27/03/2019
14.80
 372,640 14.86 15.03 14.78 110 0 0.0
26/03/2019
14.86
 338,930 14.58 14.86 14.58 0 0 0
25/03/2019
14.58
 422,330 15.14 15.14 14.52 0 0 0
22/03/2019
15.14
 355,830 14.97 15.36 14.94 2,359,512 2,359,622 -0.0
21/03/2019
14.97
 610,480 15.45 15.47 14.97 60 0 0.0
20/03/2019
15.45
 659,340 15.47 15.47 15.19 0 0 0
19/03/2019
15.47
 524,280 15.64 15.70 15.31 212,620 212,580 0.0
18/03/2019
15.64
 662,950 15.64 15.81 15.59 0 0 0
15/03/2019
15.64
 874,800 15.50 15.78 15.39 0 60 -0.0
14/03/2019
15.50
 1,342,120 15.03 15.56 14.97 0 0 0
13/03/2019
15.03
 359,210 15.19 15.28 15.03 0 0 0
12/03/2019
15.19
 462,580 14.97 15.19 14.91 371,131 371,131 0
11/03/2019
14.97
 345,940 14.80 15.03 14.69 0 40 -0.0
08/03/2019
14.80
 451,260 14.91 14.97 14.75 135,288 135,278 0.0
07/03/2019
14.91
 346,270 15.03 15.14 14.89 222,430 221,210 0.0

Chính sách bảo mật | Điều khoản sử dụng |