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)
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
07/07/2017
14.29
 517,090 14.06 14.49 14.06 117,100 23,520 2.7
06/07/2017
14.06
 339,610 13.96 14.34 13.94 84,190 4,050 2.3
05/07/2017
13.96
 178,820 13.96 14.14 13.84 44,190 70 1.2
04/07/2017
13.96
 153,290 13.99 14.14 13.91 34,120 2,020 0.9
03/07/2017
13.99
 168,010 14.29 14.34 13.81 41,690 20 1.2
30/06/2017
14.29
 346,090 14.04 14.44 14.04 170,720 9,530 4.6
29/06/2017
14.04
 179,230 13.86 14.04 13.89 57,300 0 1.6
28/06/2017: Cổ tức tiền mặt tỉ lệ: 2.49%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.96 (Volume + 9.96%, Ratio=0.10)
28/06/2017
13.86
 346,170 13.57 14.51 13.61 107,700 0 3.0
27/06/2017
13.56
 1,394,440 13.38 13.77 13.34 1,790,370 1,152,660 19.1
26/06/2017
13.38
 920,360 13.29 13.47 13.16 424,380 228,530 5.8
23/06/2017
13.29
 555,910 13.25 13.43 13.22 133,750 124,500 0.3
22/06/2017
13.25
 624,000 13.38 13.52 13.22 192,910 92,550 2.9
21/06/2017
13.38
 916,300 13.36 13.59 13.20 451,480 333,150 3.5
20/06/2017
13.36
 1,169,450 13.11 13.36 13.07 709,850 444,520 7.8
19/06/2017
13.11
 1,871,170 12.59 13.32 12.61 549,080 1,368,070 -23.3
16/06/2017
12.59
 242,380 12.52 12.70 12.57 50,040 115,020 -1.8
15/06/2017
12.52
 461,990 12.52 12.84 12.50 132,620 222,010 -2.5
14/06/2017
12.52
 293,120 12.66 12.84 12.50 0 12,300 -0.3
13/06/2017
12.66
 264,230 12.66 12.66 12.48 59,700 79,387 -0.5
12/06/2017
12.66
 233,050 12.86 12.89 12.64 30,640 57,870 -0.8
09/06/2017
12.86
 136,010 12.93 13.02 12.75 21,010 20,130 0.0
08/06/2017
12.93
 276,150 13.02 13.20 12.80 40 0 0.0
07/06/2017
13.02
 265,080 13.16 13.32 12.98 20,010 71,020 -1.5
06/06/2017
13.16
 554,670 12.84 13.20 12.84 317,000 15,050 8.7
05/06/2017
12.84
 412,960 12.77 12.93 12.61 218,870 71,480 4.2
02/06/2017
12.77
 374,360 12.57 12.84 12.52 59,410 20,000 1.1
01/06/2017
12.57
 159,360 12.61 12.66 12.52 24,000 1,000 0.6
31/05/2017
12.61
 373,210 12.66 12.89 12.52 71,110 3,500 1.9
30/05/2017
12.66
 800,190 12.84 13.02 12.64 250,000 9,000 6.8
29/05/2017
12.84
 781,060 12.48 13.07 12.41 246,040 71,820 5.0
26/05/2017
12.48
 329,840 12.41 12.61 12.34 14,270 0 0.4
25/05/2017
12.41
 761,330 11.85 12.66 11.85 20,020 118,300 -2.7
24/05/2017
11.85
 826,560 12.12 12.14 11.80 0 70,000 -1.8
23/05/2017
12.12
 758,980 12.43 12.57 12.12 10,000 0 0.3
22/05/2017
12.43
 906,990 12.84 13.04 12.43 5,000 20,000 -0.4
19/05/2017
12.84
 954,300 12.73 12.89 12.59 105,000 11,000 2.6
18/05/2017
12.73
 794,430 12.93 12.93 12.70 75,500 0 2.1
17/05/2017
12.93
 1,044,670 13.11 13.11 12.70 10 10,000 -0.3
16/05/2017
13.11
 803,540 13.56 13.56 13.11 309,500 314,900 -0.2
15/05/2017
13.56
 1,029,600 13.29 13.97 13.20 500 432,940 -13.0
12/05/2017
13.29
 604,820 13.27 13.59 13.13 209,000 169,000 1.2
11/05/2017
13.27
 920,240 13.20 13.34 13.04 201,000 0 5.9
10/05/2017
13.20
 1,094,320 13.56 13.63 13.11 0 0 0
09/05/2017
13.56
 1,627,810 13.38 13.93 13.22 200,000 271,070 -2.1
08/05/2017
13.38
 1,348,220 12.80 13.52 12.93 30,770 300,120 -7.7
05/05/2017
12.80
 1,498,060 12.57 13.25 12.50 50,120 131,030 -2.3
04/05/2017
12.57
 457,450 12.52 12.61 12.43 50,570 22,600 0.8
03/05/2017
12.52
 323,150 12.66 12.80 12.52 0 51,020 -1.4
28/04/2017
12.66
 284,210 12.43 12.66 12.30 16,100 22,080 -0.2
27/04/2017
12.43
 611,650 12.48 12.52 12.34 7,790 195,290 -5.1
26/04/2017
12.48
 592,670 12.66 12.66 12.48 2,450 243,260 -6.7
25/04/2017
12.66
 948,990 12.59 12.73 12.30 84,770 131,130 -1.3
24/04/2017
12.59
 405,800 12.70 12.70 12.57 19,740 98,120 -2.2
21/04/2017
12.70
 946,100 12.66 12.70 12.39 20 306,710 -8.6
20/04/2017
12.66
 909,770 13.07 13.11 12.59 10 206,980 -5.9

Chính sách bảo mật | Điều khoản sử dụng |