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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |