CTCP Đầu tư Nam Long (nlg)

21.55
0.65
(3.11%)
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
(2026-09-14) 		-2.55 -10.74% 33,789,300 -4,820,496 -69.2
20.90
24.10
20.90
2 tháng
(2026-08-17) 		-2.55 -10.74% 72,020,000 -3,828,896 -43.3
20.90
25.70
20.90
3 tháng
(2026-07-16) 		-3.60 -14.52% 124,470,700 -14,469,596 -273.3
20
25.70
20.90
6 tháng
(2026-04-17) 		-6.81 -24.31% 241,972,500 -18,455,896 -378.1
20
28.01
20.90
12 tháng
(2025-10-20) 		-14.07 -39.89% 610,279,800 -41,419,396 -1,072.0
20
39.15
20.90
24 tháng
(2024-10-24) 		-13.31 -38.57% 1,337,783,400 -36,862,693 -1,290.1
20
42.25
20.90
36 tháng
(2023-10-30) 		-7.31 -25.64% 1,978,458,100 -18,411,298 -505.6
20
42.25
20.90
60 tháng
(2021-11-09) 		-25.62 -54.72% 3,505,440,300 3,356,085 -88.6
15.22
55.55
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2020
16.27
 183,360 16.64 16.64 16.21 0 0 0
03/01/2020
16.45
 461,720 16.73 16.76 16.42 100,000 136,630 -1.0
02/01/2020
16.76
 469,670 16.76 16.82 16.45 0 240 0.0
31/12/2019
16.76
 568,210 16.76 16.94 16.70 0 0 0
30/12/2019
16.76
 545,360 16.70 16.88 16.61 0 250 0.0
27/12/2019
16.67
 231,100 16.61 16.67 16.45 0 0 0
26/12/2019
16.64
 243,870 16.64 16.67 16.55 0 0 0
25/12/2019
16.67
 295,450 16.58 16.67 16.45 0 3,170 -0.1
24/12/2019
16.58
 369,300 16.36 16.58 16.30 0 0 0
23/12/2019
16.36
 425,390 16.03 16.36 16.00 0 4,370 -0.1
20/12/2019
16.03
 216,960 16.15 16.18 16.00 186,430 186,430 0
19/12/2019
16.15
 425,620 16.30 16.58 16.00 0 0 0
18/12/2019
16.42
 466,660 16.33 16.45 16.15 0 0 0
17/12/2019
16.30
 230,570 16.45 16.58 16.30 0 6,860 -0.2
16/12/2019
16.52
 254,310 16.67 16.70 16.39 0 0 0
13/12/2019
16.67
 166,410 16.70 16.73 16.61 0 0 0
12/12/2019
16.70
 224,440 16.76 16.79 16.61 2,350,000 2,359,340 -0.3
11/12/2019: Cổ tức tiền mặt tỉ lệ: 4.78%
11/12/2019
16.79
 316,590 16.88 16.88 16.61 600,000 600,000 0
10/12/2019
16.71
 201,840 16.77 16.83 16.56 100,000 100,000 0
09/12/2019
16.74
 797,940 16.59 16.86 16.53 0 0 0
06/12/2019
16.59
 271,610 16.53 16.59 16.44 0 0 0
05/12/2019
16.53
 290,820 16.50 16.56 16.41 343,260 343,260 0
04/12/2019
16.50
 232,400 16.47 16.53 16.38 0 240 0.0
03/12/2019
16.47
 213,190 16.56 16.56 16.35 0 60 0.0
02/12/2019
16.56
 198,330 16.53 16.62 16.44 0 0 0
29/11/2019
16.53
 433,000 16.35 16.59 16.32 0 0 0
28/11/2019
16.41
 287,410 16.71 16.71 16.41 56,100 56,100 0
27/11/2019
16.71
 262,410 16.77 16.83 16.59 0 0 0
26/11/2019
16.77
 260,200 16.56 16.77 16.56 0 0 0
25/11/2019
16.56
 274,150 16.71 16.83 16.53 74,066 74,066 0
22/11/2019
16.71
 477,710 16.92 17.01 16.59 0 0 0
21/11/2019
16.92
 390,130 16.77 16.92 16.77 0 0 0
20/11/2019
16.86
 282,060 16.83 16.89 16.77 365,290 365,290 0
19/11/2019
16.92
 348,740 16.89 16.95 16.74 0 0 0
18/11/2019
16.92
 166,920 16.89 16.92 16.86 306,000 306,000 0
15/11/2019
16.95
 253,850 16.86 16.95 16.77 0 0 0
14/11/2019
16.86
 1,073,080 16.92 16.98 16.65 0 0 0
13/11/2019
16.95
 111,290 16.95 16.98 16.89 92,790 92,790 0
12/11/2019
16.95
 441,450 16.80 17.01 16.77 0 0 0
11/11/2019
16.83
 703,160 17.01 17.04 16.80 0 0 0
08/11/2019
17.04
 307,000 17.10 17.13 16.98 0 0 0
07/11/2019
17.07
 535,310 17.13 17.19 17.01 436,830 436,830 0
06/11/2019
17.10
 608,120 17.16 17.19 17.01 0 0 0
05/11/2019
17.16
 705,860 17.07 17.22 16.98 0 0 0
04/11/2019
17.07
 443,200 17.25 17.28 17.07 0 0 0
01/11/2019
17.22
 738,050 17.10 17.25 17.04 0 0 0
31/10/2019
17.10
 277,520 17.13 17.31 17.10 0 0 0
30/10/2019
17.19
 377,470 17.10 17.31 17.01 0 0 0
29/10/2019
17.07
 678,210 17.13 17.40 17.04 0 0 0
28/10/2019
17.22
 428,110 17.25 17.49 17.22 0 0 0
25/10/2019
17.13
 216,250 17.07 17.19 17.01 709,174 709,174 0
24/10/2019
17.07
 910,520 17.19 17.37 17.01 0 0 0
23/10/2019
17.16
 733,510 16.86 17.22 16.80 0 0 0
22/10/2019
16.89
 208,340 16.77 16.92 16.77 0 0 0
21/10/2019
16.80
 943,150 16.95 17.16 16.74 0 0 0
18/10/2019
17.19
 212,300 17.31 17.31 17.13 0 0 0
17/10/2019
17.19
 603,780 17.22 17.25 17.01 0 0 0
16/10/2019
17.28
 574,590 17.28 17.46 17.22 0 30 0.0
15/10/2019
17.28
 566,420 17.19 17.31 17.07 0 0 0
14/10/2019
17.25
 330,660 17.37 17.40 17.13 0 0 0
11/10/2019
17.34
 599,900 17.22 17.49 17.19 0 0 0
10/10/2019
17.19
 363,700 17.37 17.61 17.07 0 0 0
09/10/2019
17.37
 379,990 17.52 17.52 17.31 59,590 59,590 0
08/10/2019
17.58
 873,370 17.04 17.67 17.04 0 0 0
07/10/2019
17.13
 254,090 17.34 17.37 17.13 0 0 0
04/10/2019
17.37
 978,950 17.31 17.52 17.07 0 0 0
03/10/2019
17.25
 419,720 17.07 17.31 16.95 563,450 563,450 0
02/10/2019
17.13
 777,350 17.01 17.25 16.89 58,580 58,580 0
01/10/2019
17.01
 1,084,520 16.59 17.07 16.53 0 0 0
30/09/2019
16.65
 282,260 16.65 16.80 16.59 0 0 0
27/09/2019
16.74
 549,110 16.89 16.89 16.62 0 0 0
26/09/2019
16.80
 593,280 16.68 17.04 16.65 6,400 0 0.2
25/09/2019
16.59
 289,780 16.53 16.71 16.47 0 0 0
24/09/2019
16.65
 786,160 16.47 16.71 16.35 0 0 0
23/09/2019
16.47
 666,430 16.83 16.86 16.47 0 6,400 -0.2
20/09/2019
16.80
 567,460 17.01 17.07 16.80 420,000 420,000 0
19/09/2019
17.01
 250,240 17.04 17.13 16.92 6,437,497 6,437,497 0
18/09/2019
17.01
 671,480 17.19 17.25 17.01 2,570,000 2,570,000 0
17/09/2019
17.16
 516,060 17.19 17.31 17.07 0 0 0
16/09/2019
17.25
 656,260 17.19 17.43 17.16 0 0 0
13/09/2019
17.22
 712,310 17.19 17.40 17.07 0 0 0
12/09/2019
17.19
 669,930 16.98 17.19 16.98 0 0 0
11/09/2019
16.98
 473,120 16.92 17.13 16.92 0 0 0
10/09/2019
16.92
 480,860 16.86 17.01 16.77 23,130 23,130 0
09/09/2019
16.77
 281,960 16.74 16.89 16.71 0 0 0
06/09/2019
16.83
 200,640 16.74 16.92 16.74 27,160 27,160 0
05/09/2019
16.77
 379,310 16.98 17.13 16.77 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
16.95
 503,410 18.12 17.04 16.71 13,000 0 0.4
03/09/2019
16.60
 398,660 16.74 16.85 16.60 2,085,000 2,085,000 0
30/08/2019
16.71
 445,840 16.82 16.82 16.66 0 0 0
29/08/2019
16.71
 566,620 16.80 16.82 16.63 0 13,000 -0.4
28/08/2019
16.80
 656,330 16.63 16.88 16.55 0 0 0
27/08/2019
16.60
 581,720 16.88 17.02 16.49 0 0 0
26/08/2019
16.71
 816,120 16.88 17.18 16.63 0 0 0
23/08/2019
17.07
 402,860 17.18 17.30 17.05 50 0 0.0
22/08/2019
17.18
 513,320 17.49 17.49 17.16 0 0 0
21/08/2019
17.46
 779,630 17.43 17.57 17.10 593,950 593,950 0
20/08/2019
17.43
 738,670 17.30 17.54 17.21 0 50 0.0
19/08/2019
17.30
 994,100 17.02 17.32 16.99 200,000 200,000 0
16/08/2019
17.05
 1,527,560 17.30 17.41 17.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc