CTCP Đầu tư Nam Long (nlg)

37.90
0.10
(0.26%)
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
(2024-10-22) 		-0.25 -0.66% 30,212,800 -3,319,800 -128.6
37
40.70
37.90
2 tháng
(2024-09-23) 		-3.90 -9.33% 63,289,800 -7,378,700 -287.5
37
42.40
37.90
3 tháng
(2024-08-23) 		-2.80 -6.88% 87,931,700 -2,514,000 -87.5
37
42.40
37.90
6 tháng
(2024-05-27) 		-5.50 -12.68% 230,038,300 -6,943,347 -247.3
37
45
37.90
12 tháng
(2023-11-27) 		1.27 3.46% 606,554,300 13,607,262 623.0
35.30
45.38
37.90
24 tháng
(2022-12-02) 		9.37 32.82% 1,179,799,500 11,851,850 578.4
22.40
45.38
37.90
36 tháng
(2021-12-07) 		-14.63 -27.85% 2,076,628,300 52,116,717 1,937.3
17.16
62.61
37.90
60 tháng
(2019-12-18) 		19.39 104.72% 3,016,937,290 -4,240,110 -907.3
12.71
62.61
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
43.15
 3,277,000 42 43.25 41.60 1,303,400 165,500 48.6
01/07/2024
41.80
 1,224,900 41.40 42.90 41.05 284,200 515,000 -9.5
28/06/2024
41.40
 1,895,300 41.95 41.95 40.50 596,300 442,400 6.4
27/06/2024
42
 1,631,000 41 42 40.85 506,000 306,900 8.4
26/06/2024
41.60
 2,363,500 41.35 41.60 40.65 782,000 1,405,600 -25.3
25/06/2024
41.60
 2,061,700 40.70 41.60 40.65 566,500 640,000 -2.9
24/06/2024
40.75
 5,572,000 40.85 41.55 39.80 963,500 2,555,500 -64.2
21/06/2024
40.90
 2,392,700 41.20 41.45 40.90 643,800 1,164,300 -21.4
20/06/2024
41.20
 2,168,700 41.30 41.90 41 492,100 1,162,600 -27.6
19/06/2024
41.80
 1,807,200 42.30 42.30 41.15 290,100 532,400 -10.0
18/06/2024
41.75
 1,596,900 41.60 41.85 41.20 17,300 460,100 -18.4
17/06/2024
41
 3,706,700 42.10 42.30 41 72,300 1,169,000 -45.5
14/06/2024
42.10
 2,052,300 43.95 44.05 42.10 81,700 229,000 -6.4
13/06/2024
44.10
 2,433,400 43.50 44.35 43.50 772,200 111,400 29.1
12/06/2024
43.50
 2,105,300 44.50 44.50 42.85 40,600 318,200 -12.0
11/06/2024
43
 1,520,700 43 43.20 42.50 464,600 200,100 11.3
10/06/2024
42.80
 2,275,200 42.80 43.20 42.30 57,600 0 2.5
07/06/2024
42.65
 2,837,800 42.95 43.10 42.05 128,800 495,200 -15.6
06/06/2024
42.50
 3,258,500 44 44 42.50 154,000 413,800 -11.2
05/06/2024
43.85
 3,603,900 44.95 45 43.80 37,500 882,500 -37.3
04/06/2024
44.95
 1,914,000 45.20 45.20 44.50 850,600 294,000 25.1
03/06/2024
45
 4,509,100 44.15 45.05 44 213,500 965,000 -33.3
31/05/2024
44
 2,649,200 43.20 44.40 43.20 441,100 202,700 10.6
30/05/2024
43.70
 1,728,100 43.35 44.05 42.95 97,800 165,200 -3.0
29/05/2024: Cổ tức tiền mặt tỉ lệ: 4.99%
29/05/2024
44.40
 2,840,400 43.90 44.60 43.50 847,700 329,400 22.8
28/05/2024
43.70
 2,197,500 43.40 44.05 43.11 311,200 972,000 -28.9
27/05/2024
43.40
 1,561,600 43.40 43.70 42.51 228,000 152,000 3.3
24/05/2024
43.40
 4,661,300 44.74 45.33 42.22 970,500 618,600 15.1
23/05/2024
45.38
 3,219,800 44.39 45.38 43.60 1,364,200 489,500 40.1
22/05/2024
44.59
 4,382,300 43.60 44.74 43.60 515,400 123,200 17.7
21/05/2024
43.60
 2,913,600 43.06 43.85 42.96 85,100 180,200 -4.2
20/05/2024
43.16
 2,938,400 43.85 43.85 43.16 55,300 250,900 -8.6
17/05/2024
43.50
 3,150,000 43.11 43.50 42.56 848,300 155,900 30.4
16/05/2024
43.50
 4,602,200 41.97 43.50 41.97 2,126,800 54,700 90.1
15/05/2024
41.92
 2,822,100 41.23 42.02 40.73 279,200 104,900 7.4
14/05/2024
41.23
 1,784,000 41.03 41.28 40.64 24,400 114,000 -3.7
13/05/2024
41.08
 1,558,900 41.53 41.53 40.83 165,800 190,000 -1.0
10/05/2024
40.88
 3,634,000 40.19 41.53 39.99 1,035,400 994,200 2.0
09/05/2024
40.34
 2,202,800 40.59 40.93 39.89 313,500 597,700 -11.6
08/05/2024
40.54
 2,522,200 40.04 40.54 39.45 346,600 543,700 -8.0
07/05/2024
40.73
 2,248,900 40.34 40.93 40.19 150,700 63,800 3.6
06/05/2024
40.14
 2,169,900 39.75 40.54 39.75 152,100 48,500 4.2
03/05/2024
40.34
 4,881,300 38.81 40.34 38.36 133,800 352,200 -8.5
02/05/2024
38.81
 2,940,400 37.42 38.81 36.43 48,000 217,100 -6.3
26/04/2024
37.47
 2,927,000 37.13 37.77 36.93 224,500 682,300 -17.3
25/04/2024
37.47
 2,727,800 38.07 38.07 36.93 566,600 820,800 -9.7
24/04/2024
38.07
 3,015,000 36.48 38.07 36.09 785,900 124,300 25.0
23/04/2024
35.59
 3,279,800 36.58 36.78 35.59 1,002,900 1,710,800 -25.7
22/04/2024
36.68
 3,083,800 36.19 36.78 35.89 193,000 802,900 -22.4
19/04/2024
35.59
 4,698,600 36.58 37.03 35.35 842,500 1,033,000 -7.1
17/04/2024
37.57
 2,793,700 38.96 38.96 37.57 381,200 660,100 -10.8
16/04/2024
38.86
 4,053,500 39.35 39.35 37.47 700,200 247,100 17.4
15/04/2024
39.35
 4,558,600 41.87 42.37 39.35 463,200 335,300 4.9
12/04/2024
42.27
 2,144,800 42.37 42.37 41.62 149,200 29,200 5.1
11/04/2024
41.82
 1,812,900 41.62 42.27 41.58 66,300 238,700 -7.3
10/04/2024
42.02
 1,491,200 43.01 43.06 42.02 2,000 67,300 -2.8
09/04/2024
42.66
 3,562,400 42.76 42.96 41.58 432,800 43,400 16.7
08/04/2024
42.66
 2,449,600 43.11 43.75 42.51 728,600 83,500 28.1
05/04/2024
43.21
 4,363,600 43.60 44.89 43.21 1,379,300 388,900 43.9
04/04/2024
44.05
 4,316,400 44.00 45.33 43.45 1,128,400 150,900 43.6
03/04/2024
44.20
 6,285,200 43.95 45.63 43.80 1,397,300 174,300 54.8
02/04/2024
43.95
 3,330,800 43.26 43.95 42.76 649,900 175,700 20.8
01/04/2024
43.31
 4,082,300 42.96 43.75 42.71 1,171,900 526,400 28.3
29/03/2024
42.86
 2,303,500 43.31 43.45 42.81 106,500 250,100 -6.2
28/03/2024
43.31
 2,822,000 44.20 44.20 42.96 244,100 441,800 -8.7
27/03/2024
43.70
 2,984,900 44.20 44.20 43.21 460,500 231,200 10.2
26/03/2024
43.80
 3,711,700 43.01 44.24 42.51 210,200 421,900 -9.3
25/03/2024
43.16
 4,381,200 42.96 43.95 42.76 590,100 434,200 6.7
22/03/2024
42.96
 4,160,300 42.91 43.45 42.42 446,900 519,100 -3.1
21/03/2024
42.81
 3,427,600 42.81 43.50 42.12 28,900 575,700 -23.6
20/03/2024
42.32
 3,240,300 41.92 42.32 41.18 433,200 660,500 -9.5
19/03/2024
41.53
 3,574,200 42.42 42.71 41.53 983,500 518,700 19.7
18/03/2024
42.32
 8,998,700 43.90 44.64 40.34 1,813,500 1,558,700 10.8
15/03/2024
43.35
 5,211,800 44.00 44.39 41.08 630,500 1,063,000 -19.0
14/03/2024
44.10
 4,184,600 44.10 44.15 43.01 881,300 422,700 20.4
13/03/2024
44.00
 6,057,000 42.42 44.24 42.12 911,900 416,600 21.9
12/03/2024
42.02
 5,982,100 41.43 42.37 41.13 1,208,800 514,700 29.3
11/03/2024
41.43
 4,199,400 41.43 42.61 40.93 996,200 423,300 24.1
08/03/2024
41.43
 6,649,600 42.81 42.81 41.33 1,568,700 1,770,200 -8.5
07/03/2024
42.42
 5,086,100 42.17 42.96 41.92 1,533,100 1,364,400 7.2
06/03/2024
41.62
 3,301,400 41.92 42.42 41.33 1,075,800 6,100 45.3
05/03/2024
41.97
 5,504,700 42.27 42.96 41.82 762,800 186,500 24.5
04/03/2024
42.17
 13,276,700 40.34 42.17 40.29 3,147,900 1,397,520 74.2
01/03/2024
39.45
 3,456,200 39.35 39.50 38.86 484,968 633,400 -5.9
29/02/2024
39.15
 8,044,000 38.07 39.25 37.72 1,498,900 66,800 56.4
28/02/2024
37.77
 1,742,500 38.26 38.31 37.57 191,800 66,300 4.8
27/02/2024
38.07
 2,350,100 37.08 38.26 37.08 477,800 101,700 14.5
26/02/2024
36.98
 2,491,200 37.22 37.32 36.68 76,200 137,800 -2.3
23/02/2024
37.27
 4,642,100 38.66 38.66 37.08 363,000 73,800 10.9
22/02/2024
38.56
 1,393,800 38.46 38.81 38.46 147,200 15,636 5.1
21/02/2024
38.56
 2,313,200 38.36 39.25 38.26 106,800 68,600 1.5
20/02/2024
38.51
 1,907,000 38.46 38.86 38.31 18,800 73,700 -2.1
19/02/2024
38.31
 4,675,100 39.05 39.05 38.26 94,731 275,200 -7.0
16/02/2024
38.86
 3,021,300 38.91 39.75 38.86 195,900 236,800 -1.7
15/02/2024
38.91
 2,564,000 39.35 39.45 38.81 45,000 10,600 1.4
07/02/2024
39.35
 3,298,200 39.65 39.65 38.81 42,400 205,600 -6.5
06/02/2024
39.40
 3,050,200 39.15 39.84 39.05 1,172,100 105,847 42.7
05/02/2024
39.05
 2,673,900 39.05 39.35 38.41 235,400 23,100 8.4
02/02/2024
39.05
 6,374,600 38.61 40.54 38.61 699,000 439,987 10.4
01/02/2024
38.61
 1,695,000 38.07 38.71 37.92 64,700 41,800 0.9

Chính sách bảo mật | Điều khoản sử dụng |