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
(2024-08-20) 		1.55 3.82% 28,165,000 3,796,800 156.2
40.60
42.15
42.15
2 tháng
(2024-07-22) 		1.15 2.80% 61,147,100 -469,201 -11.6
37.25
42.15
42.15
3 tháng
(2024-06-21) 		1.25 3.06% 118,308,000 3,620,085 176.7
37.25
44.10
42.15
6 tháng
(2024-03-25) 		-1.01 -2.33% 298,886,900 9,225,837 445.1
35.59
45.38
42.15
12 tháng
(2023-09-25) 		8.83 26.50% 650,938,000 27,975,246 1,167.4
29.96
45.38
42.15
24 tháng
(2022-09-30) 		12.69 43.09% 1,267,749,800 40,244,142 1,375.9
17.16
45.38
42.15
36 tháng
(2021-10-05) 		5.83 16.06% 2,258,931,000 18,935,942 -61.5
17.16
62.61
42.15
60 tháng
(2019-10-16) 		22.67 116.40% 2,973,292,490 4,593,544 -552.3
12.71
62.61
42.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
14.53
 1,067,710 14.35 14.56 14.35 367,200 210,000 4.5
24/11/2017
14.35
 1,772,770 13.82 14.38 13.90 510,630 540,530 -0.9
23/11/2017
13.82
 761,540 14.00 14.00 13.82 526,120 535,000 -0.2
22/11/2017
14.00
 547,660 14.15 14.15 13.95 211,000 176,000 1.0
21/11/2017
14.15
 1,455,360 14.15 14.30 13.85 698,250 830,000 -3.7
20/11/2017
14.15
 1,020,560 14.13 14.33 14.08 639,460 650,150 -0.3
17/11/2017
14.13
 779,270 14.15 14.43 14.10 1,401,770 1,350,350 1.4
16/11/2017
14.15
 784,230 13.90 14.30 13.95 1,121,610 1,222,940 -2.8
15/11/2017
13.90
 286,720 13.82 14.02 13.77 222,320 266,740 -1.2
14/11/2017
13.82
 740,850 13.75 14.05 13.72 1,300,510 1,550,400 -6.8
13/11/2017
13.75
 747,350 14.08 14.08 13.72 131,260 201,120 -1.9
10/11/2017
14.08
 538,990 14.15 14.25 14.02 989,150 1,070,950 -2.3
09/11/2017
14.15
 439,740 14.18 14.35 14.05 414,080 529,050 -3.2
08/11/2017
14.18
 1,355,270 14.25 14.66 14.18 936,500 840,870 2.8
07/11/2017
14.25
 1,114,970 14.05 14.43 13.92 301,170 50 8.4
06/11/2017
14.05
 260,610 14.05 14.20 13.97 12,400 50 0.3
03/11/2017
14.05
 756,540 13.62 14.10 13.62 428,840 30,390 10.9
02/11/2017
13.62
 474,500 13.62 13.72 13.54 379,590 13,200 9.9
01/11/2017
13.62
 636,090 13.52 13.72 13.49 408,790 9,500 10.7
31/10/2017
13.52
 286,910 13.60 13.65 13.32 125,000 9,500 3.1
30/10/2017
13.60
 490,850 13.70 13.75 13.60 153,650 20,000 3.6
27/10/2017
13.70
 207,750 13.80 13.80 13.54 0 11,000 -0.3
26/10/2017
13.80
 280,980 13.82 13.90 13.75 123,460 3,900 3.3
25/10/2017
13.82
 251,300 13.82 13.90 13.77 50,050 0 1.4
24/10/2017
13.82
 342,230 13.77 13.87 13.75 162,830 4,200 4.3
23/10/2017
13.77
 660,140 13.82 13.90 13.75 170,500 0 4.7
20/10/2017
13.82
 1,083,800 14.25 14.40 13.80 970 284,600 -7.9
19/10/2017
14.25
 781,100 14.20 14.28 14.15 297,650 50 8.4
18/10/2017
14.20
 1,162,770 14.00 14.28 14.08 470,140 2,840 13.1
17/10/2017
14.00
 836,180 13.85 14.20 13.85 143,880 0 4.0
16/10/2017
13.85
 351,930 14.00 14.00 13.80 1,360 0 0.0
13/10/2017: Cổ tức tiền mặt tỉ lệ: 2.25%
13/10/2017
14.00
 428,680 13.99 14.10 13.77 7,020 54,980 -1.3
12/10/2017
13.99
 1,634,940 13.49 13.99 13.56 224,590 12,720 5.9
11/10/2017
13.49
 1,314,720 13.18 13.49 13.18 400,200 30,030 9.9
10/10/2017
13.18
 231,810 13.18 13.23 13.13 1,460 50,500 -1.3
09/10/2017
13.18
 142,810 13.29 13.31 13.13 400 22,220 -0.6
06/10/2017
13.29
 993,100 12.98 13.29 13.03 697,320 0 18.4
05/10/2017
12.98
 809,450 13.29 13.29 12.98 452,424 454,004 -0.0
04/10/2017
13.29
 187,610 13.34 13.34 13.18 42,800 0 1.1
03/10/2017
13.34
 558,640 13.29 13.46 13.11 407,320 274,420 3.5
02/10/2017
13.29
 230,460 13.56 13.66 13.29 610 0 0.0
29/09/2017
13.56
 897,710 13.13 13.56 13.13 415,410 0 11.1
28/09/2017
13.13
 1,220,870 13.66 13.79 13.03 300 65,680 -1.8
27/09/2017
13.66
 557,260 13.66 13.74 13.61 44,690 267,790 -6.1
26/09/2017
13.66
 396,100 13.69 13.76 13.64 2,000 150,420 -4.1
25/09/2017
13.69
 462,850 13.84 13.94 13.69 0 118,350 -3.2
22/09/2017
13.84
 1,062,510 13.69 13.96 13.74 305,900 462,900 -4.3
21/09/2017
13.69
 284,490 13.71 13.86 13.69 6,500 94,500 -2.4
20/09/2017
13.71
 443,970 13.84 13.91 13.69 1,160 254,500 -6.9
19/09/2017
13.84
 1,032,660 13.76 13.94 13.76 461,500 444,190 0.5
18/09/2017
13.76
 762,560 13.91 13.94 13.71 31,220 420,440 -10.7
15/09/2017
13.91
 857,640 14.06 14.06 13.81 85,850 573,520 -13.5
14/09/2017
14.06
 687,460 13.99 14.19 13.99 276,170 288,810 -0.4
13/09/2017
13.99
 874,420 13.61 14.06 13.64 269,080 77,020 5.3
12/09/2017
13.61
 1,253,970 13.61 13.61 13.39 155,660 533,140 -10.2
11/09/2017
13.61
 1,287,390 13.81 13.81 13.61 45,000 35,000 0.3
08/09/2017
13.81
 743,910 13.86 13.89 13.76 290,040 197,310 2.6
07/09/2017
13.86
 1,250,380 13.71 13.94 13.71 676,590 965,940 -8.0
06/09/2017
13.71
 484,710 13.71 13.74 13.64 293,660 330,260 -1.0
05/09/2017
13.71
 554,260 13.89 13.99 13.66 93,280 5,000 2.4
01/09/2017
13.89
 743,070 14.11 14.14 13.79 1,000 130,000 -3.6
31/08/2017
14.11
 742,850 13.96 14.24 14.04 201,050 52,350 4.2
30/08/2017
13.96
 1,527,100 13.66 14.09 13.66 212,040 271,130 -1.6
29/08/2017
13.66
 657,870 13.74 13.96 13.64 160,520 380,450 -6.0
28/08/2017
13.74
 539,490 14.04 14.54 13.74 63,980 107,050 -1.2
25/08/2017
14.04
 3,593,340 14.36 14.36 13.39 270,010 79,450 5.2
24/08/2017
14.36
 442,710 14.41 14.64 14.21 1,420 50,700 -1.4
23/08/2017
14.41
 711,360 14.59 14.79 14.11 120 101,640 -2.9
22/08/2017
14.59
 900,010 14.79 14.84 14.59 448,500 146,590 8.9
21/08/2017
14.79
 384,470 14.89 15.04 14.59 2,000 83,500 -2.4
18/08/2017
14.89
 1,116,870 14.61 14.94 14.39 2,100 133,860 -3.8
17/08/2017
14.61
 1,732,360 15.27 15.27 14.59 90,860 300,310 -6.2
16/08/2017
15.27
 537,750 15.44 15.64 15.19 1,400 59,960 -1.8
15/08/2017
15.44
 427,190 15.59 15.64 15.37 1,350 16,350 -0.5
14/08/2017
15.59
 758,510 15.54 15.69 15.39 0 24,030 -0.7
11/08/2017
15.54
 744,780 15.52 15.74 15.14 257,240 33,100 6.9
10/08/2017
15.52
 1,062,880 15.79 15.79 15.47 22,420 184,270 -5.0
09/08/2017
15.79
 1,262,700 16.14 16.14 15.39 63,860 86,380 -0.7
08/08/2017
16.14
 1,524,880 16.32 16.44 16.02 90,050 61,080 0.9
07/08/2017
16.32
 1,612,370 16.32 16.47 16.07 297,800 39,640 8.4
04/08/2017
16.32
 2,521,610 15.64 16.44 15.57 1,201,750 106,730 35.0
03/08/2017
15.64
 1,804,120 15.49 15.74 15.49 193,510 27,130 5.2
02/08/2017
15.49
 1,620,080 15.32 15.49 15.14 309,000 26,300 8.7
01/08/2017
15.32
 1,966,410 15.22 15.54 15.11 140,300 39,130 3.1
31/07/2017
15.22
 1,430,960 15.44 15.69 15.14 620 70 0.0
28/07/2017
15.44
 2,374,140 15.49 15.64 15.19 12,000 46,010 -1.1
27/07/2017
15.49
 1,587,480 15.47 15.92 15.27 37,160 25,020 0.4
26/07/2017
15.47
 2,235,740 14.46 15.47 14.44 8,000 50,560 -1.2
25/07/2017
14.46
 736,840 14.36 14.54 14.19 0 5,000 -0.1
24/07/2017
14.36
 329,630 14.11 14.44 14.11 94,280 24,000 2.0
21/07/2017
14.11
 1,097,570 14.11 14.59 14.11 30,500 11,840 0.5
20/07/2017
14.11
 600,430 14.19 14.29 13.79 10,590 176,720 -4.6
19/07/2017
14.19
 600,290 13.54 14.19 13.54 49,430 18,300 0.9
18/07/2017
13.54
 859,440 14.09 14.09 13.44 15,040 16,000 -0.0
17/07/2017
14.09
 331,170 14.54 14.69 14.09 4,000 80,000 -2.2
14/07/2017
14.54
 397,730 14.69 14.89 14.51 46,750 129,090 -2.4
13/07/2017
14.69
 1,411,090 14.19 14.79 14.11 59,020 633,350 -16.6
12/07/2017
14.19
 201,490 14.11 14.29 14.04 45,850 52,660 -0.2
11/07/2017
14.11
 358,140 14.29 14.29 14.04 96,510 55,500 1.2
10/07/2017
14.29
 494,890 14.29 14.51 14.11 206,400 132,020 2.1

Chính sách bảo mật | Điều khoản sử dụng |