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)
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
19/04/2017
13.07
 923,840 13.25 13.29 12.86 41,000 290,000 -7.2
18/04/2017
13.25
 470,830 13.16 13.25 12.98 20 7,840 -0.2
17/04/2017
13.16
 878,270 13.47 13.65 13.16 60,500 10 1.8
14/04/2017
13.47
 1,333,230 12.98 13.56 12.61 4,300 104,120 -2.8
13/04/2017
12.98
 700,040 12.98 13.20 12.84 1,070 49,000 -1.4
12/04/2017
12.98
 599,470 13.07 13.25 12.80 79,010 1,190 2.2
11/04/2017
13.07
 1,306,090 13.11 13.43 13.07 421,040 361,830 1.7
10/04/2017
13.11
 1,995,890 12.34 13.11 12.34 162,900 1,141,270 -27.4
07/04/2017
12.34
 773,290 12.34 12.39 12.16 330,890 509,100 -4.8
05/04/2017
12.34
 1,184,540 12.14 12.43 12.07 39,730 605,590 -15.5
04/04/2017
12.14
 422,830 12.30 12.52 12.12 86,760 148,290 -1.7
03/04/2017
12.30
 604,830 11.98 12.66 11.94 15,880 216,620 -5.4
31/03/2017
11.98
 443,470 11.94 12.12 11.91 110 62,240 -1.7
30/03/2017
11.94
 379,420 11.71 11.98 11.71 0 123,210 -3.2
29/03/2017
11.71
 551,950 11.89 12.03 11.71 0 328,570 -8.6
28/03/2017
11.89
 409,520 12.12 12.16 11.89 10,250 0 0.3
27/03/2017
12.12
 342,920 12.12 12.34 12.07 0 72,120 -1.9
24/03/2017
12.12
 334,610 12.39 12.52 12.12 3,800 38,090 -0.9
23/03/2017
12.39
 557,070 11.87 12.43 11.85 36,640 189,000 -3.8
22/03/2017
11.87
 334,620 11.96 11.96 11.80 49,960 21,170 0.8
21/03/2017
11.96
 658,860 12.07 12.07 11.76 5,000 210,000 -5.4
20/03/2017
12.07
 505,080 12.07 12.25 11.98 55,950 135,000 -2.1
17/03/2017
12.07
 331,310 12.09 12.25 12.07 74,620 25,000 1.3
16/03/2017
12.09
 899,760 11.57 12.18 11.44 106,300 281,440 -4.4
15/03/2017
11.57
 455,200 11.39 11.76 11.39 85,170 133,660 -1.1
14/03/2017
11.39
 156,000 11.35 11.39 11.21 14,710 0 0.4
13/03/2017
11.35
 552,200 11.48 11.57 11.35 252,900 145,130 2.7
10/03/2017
11.48
 650,190 10.90 11.48 10.90 62,000 115,450 -1.3
09/03/2017
10.90
 239,630 11.17 11.21 10.90 25,800 84,550 -1.4
08/03/2017
11.17
 640,310 10.76 11.26 10.94 121,470 20 3.0
07/03/2017
10.76
 665,070 10.35 10.85 10.35 0 3,208,360 -73.9
06/03/2017
10.35
 324,780 10.40 10.42 10.31 190 220,460 -5.1
03/03/2017
10.40
 97,980 10.35 10.40 10.31 0 10,000 -0.2
02/03/2017
10.35
 136,550 10.35 10.40 10.35 0 23,000 -0.5
01/03/2017
10.35
 127,980 10.22 10.40 10.08 55,000 0 1.3
28/02/2017
10.22
 96,730 10.06 10.22 10.08 145,000 158,000 -0.3
27/02/2017
10.06
 166,340 10.17 10.17 10.06 2,170 42,020 -0.9
24/02/2017
10.17
 279,170 10.17 10.22 10.15 71,000 176,890 -2.4
23/02/2017
10.17
 126,510 10.17 10.26 10.15 0 68,330 -1.5
22/02/2017
10.17
 473,080 10.29 10.44 10.17 0 240,570 -5.5
21/02/2017
10.29
 210,030 10.33 10.35 10.22 0 0 0
20/02/2017
10.33
 181,520 10.40 10.40 10.29 1,100 0 0.0
17/02/2017
10.40
 165,430 10.38 10.40 10.35 22,500 51,940 -0.7
16/02/2017
10.38
 365,570 10.35 10.44 10.31 57,100 310,750 -5.8
15/02/2017
10.35
 137,560 10.33 10.44 10.31 57,760 82,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |