CTCP Đầu tư Nam Long (nlg)

21.40
0.50
(2.39%)
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
(2026-09-14) 		-2.55 -10.74% 33,789,300 -4,820,496 -69.2
20.90
24.10
20.90
2 tháng
(2026-08-17) 		-2.55 -10.74% 72,020,000 -3,828,896 -43.3
20.90
25.70
20.90
3 tháng
(2026-07-16) 		-3.60 -14.52% 124,470,700 -14,469,596 -273.3
20
25.70
20.90
6 tháng
(2026-04-17) 		-6.81 -24.31% 241,972,500 -18,455,896 -378.1
20
28.01
20.90
12 tháng
(2025-10-20) 		-14.07 -39.89% 610,279,800 -41,419,396 -1,072.0
20
39.15
20.90
24 tháng
(2024-10-24) 		-13.31 -38.57% 1,337,783,400 -36,862,693 -1,290.1
20
42.25
20.90
36 tháng
(2023-10-30) 		-7.31 -25.64% 1,978,458,100 -18,411,298 -505.6
20
42.25
20.90
60 tháng
(2021-11-09) 		-25.62 -54.72% 3,505,440,300 3,356,085 -88.6
15.22
55.55
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
16.22
 258,650 16.60 16.66 16.06 0 0 0
23/10/2018
16.60
 570,550 16.98 17.04 16.09 0 0 0
22/10/2018
16.98
 808,570 17.20 17.28 16.93 322,630 322,630 0
19/10/2018
16.77
 326,350 16.87 16.87 16.52 17,410 0 0.5
18/10/2018
16.87
 272,370 16.98 17.04 16.71 16,140 0 0.5
17/10/2018
16.98
 542,010 16.98 17.04 16.71 0 0 0
16/10/2018
16.71
 261,640 16.66 16.71 16.49 61,130 74,410 -0.4
15/10/2018
16.58
 492,510 16.66 16.85 16.38 121,890 138,020 -0.5
12/10/2018
16.66
 869,720 16.06 16.82 16.06 0 0 0
11/10/2018
16.41
 1,222,770 16.41 17.20 16.41 29,370 33,500 -0.1
10/10/2018
17.64
 357,120 17.85 17.91 17.58 0 0 0
09/10/2018
17.85
 892,670 17.69 18.18 17.69 0 0 0
08/10/2018
17.64
 554,790 17.36 17.69 17.20 206,249 200,009 0.2
05/10/2018
17.31
 403,520 17.47 17.69 17.31 0 0 0
04/10/2018
17.42
 461,430 17.31 17.47 17.26 255,550 254,900 0.0
03/10/2018
17.31
 581,410 17.42 17.47 17.26 0 6,240 -0.2
02/10/2018
17.45
 619,470 17.75 17.80 17.42 28,300 28,300 0
01/10/2018
17.77
 760,440 17.75 18.02 17.69 42,283 42,933 0.0
28/09/2018
17.75
 1,681,490 17.53 18.18 17.53 0 0 0
27/09/2018
17.42
 361,450 17.47 17.47 17.23 0 0 0
26/09/2018
17.31
 604,940 17.23 17.69 17.15 0 0 0
25/09/2018
17.31
 508,270 17.31 17.61 17.31 0 0 0
24/09/2018
17.58
 395,530 17.80 17.80 17.45 0 0 0
21/09/2018
17.64
 765,880 17.72 17.91 17.26 0 0 0
20/09/2018
17.64
 1,194,620 17.39 17.75 17.31 306,240 0 9.9
19/09/2018
17.34
 1,107,700 17.53 17.53 17.23 250,010 250,000 0.0
18/09/2018
17.28
 1,352,550 16.82 17.34 16.77 238,990 238,990 0
17/09/2018
16.82
 831,080 16.66 16.98 16.66 0 10 0.0
14/09/2018
16.66
 328,900 16.87 16.87 16.60 1,997,670 1,995,010 0.1
13/09/2018
16.77
 398,610 16.82 16.93 16.58 0 0 0
12/09/2018
16.71
 278,280 16.87 17.06 16.71 0 0 0
11/09/2018
16.87
 505,220 16.71 17.04 16.71 2,015,432 2,018,062 -0.1
10/09/2018
16.68
 298,060 16.58 16.68 16.41 0 0 0
07/09/2018
16.49
 144,180 16.25 16.49 16.25 0 0 0
06/09/2018
16.38
 201,230 16.25 16.44 16.17 0 40 0.0
05/09/2018
16.33
 389,000 16.41 16.58 16.22 0 0 0
04/09/2018
16.49
 565,360 16.87 17.06 16.41 0 0 0
31/08/2018
16.87
 640,110 17.20 17.31 16.87 0 0 0
30/08/2018
17.36
 452,470 17.26 17.36 17.26 99,700 99,700 0
29/08/2018
17.42
 687,900 17.26 17.64 17.04 0 0 0
28/08/2018
17.26
 1,408,130 16.55 17.26 16.38 10 0 0.0
27/08/2018
16.49
 539,000 16.49 16.52 16.33 0 0 0
24/08/2018
16.49
 342,740 16.22 16.60 16.19 0 0 0
23/08/2018
16.33
 407,020 16.36 16.60 16.33 0 0 0
22/08/2018
16.58
 681,820 16.85 16.87 16.44 9,710 0 0.3
21/08/2018
16.58
 977,600 16.00 16.66 15.62 0 0 0
20/08/2018
16.00
 420,770 15.87 16.00 15.62 10 0 0.0
17/08/2018
15.84
 279,230 15.79 16.03 15.70 0 9,710 -0.3
16/08/2018
15.89
 230,200 15.62 15.89 15.60 0 0 0
15/08/2018
15.89
 354,400 15.87 15.92 15.68 99,233 98,233 0.0
14/08/2018
15.87
 389,750 15.95 15.95 15.76 121,170 121,160 0.0
13/08/2018
15.81
 399,670 15.87 16.00 15.79 0 0 0
10/08/2018
15.87
 163,400 16.06 16.19 15.84 0 1,000 0.0
09/08/2018
16.14
 345,870 16.06 16.22 15.89 0 0 0
08/08/2018
15.81
 384,170 16.33 16.33 15.79 2,530 0 0.1
07/08/2018
16.25
 255,520 16.28 16.30 16.06 0 0 0
06/08/2018
16.28
 259,540 16.33 16.33 16.11 2,000 0 0.1
03/08/2018
16.25
 323,570 16.49 16.63 16.22 247,350 249,880 -0.1
02/08/2018
16.49
 204,580 16.60 16.60 16.11 50,000 50,000 0
01/08/2018
16.60
 286,970 16.66 16.74 16.33 10,210 2,000 0.3
31/07/2018
16.66
 692,960 16.09 16.87 16.09 0 0 0
30/07/2018
16.17
 281,680 16.22 16.33 16.11 50,000 50,000 0
27/07/2018
16.28
 166,500 15.84 16.38 15.79 0 10,500 -0.3
26/07/2018
16.06
 141,990 16.41 16.41 16.06 0 10 0.0
25/07/2018
16.41
 1,052,380 16.87 16.87 16.17 0 0 0
24/07/2018
16.33
 154,410 16.06 16.38 15.79 0 0 0
23/07/2018
16.06
 468,880 16.06 16.60 16.06 0 0 0
20/07/2018
16.74
 193,490 16.74 16.87 16.49 0 0 0
19/07/2018
16.87
 452,230 16.60 16.98 16.17 0 0 0
18/07/2018
16.60
 305,970 16.33 16.60 16.11 0 110 0.0
17/07/2018
16.33
 375,210 16.30 16.38 16.00 0 0 0
16/07/2018
16.22
 544,960 15.95 16.28 15.73 0 0 0
13/07/2018
15.89
 295,880 15.51 15.89 15.40 0 0 0
12/07/2018
15.49
 391,500 15.49 15.73 15.13 1,340 0 0.0
11/07/2018
15.24
 272,830 15.40 15.68 15.19 220 0 0.0
10/07/2018
15.76
 196,350 15.98 15.98 15.57 0 0 0
09/07/2018
15.79
 410,090 15.51 15.89 15.51 0 1,310 0.0
06/07/2018
15.51
 395,400 15.02 15.68 15.02 86,320 86,570 0.0
05/07/2018
15.40
 425,750 15.51 15.51 14.97 0 0 0
04/07/2018
15.35
 459,830 14.70 15.35 14.48 0 0 0
03/07/2018
14.70
 280,320 14.97 15.24 14.70 0 0 0
02/07/2018
15.30
 565,370 15.02 15.30 14.70 0 0 0
29/06/2018
15.24
 348,430 15.08 15.27 14.97 0 0 0
28/06/2018
15.30
 431,580 15.19 15.30 14.86 110 0 0.0
27/06/2018
15.24
 437,360 15.46 15.46 15.13 0 0 0
26/06/2018
15.46
 767,130 15.46 15.51 15.02 0 0 0
25/06/2018
15.46
 788,690 15.51 15.51 15.30 0 0 0
22/06/2018
15.24
 291,730 14.97 15.62 14.97 3,750 100 0.1
21/06/2018
15.19
 478,730 15.57 15.70 14.97 0 0 0
20/06/2018
15.70
 372,880 15.62 15.84 15.13 200,000 200,000 0
19/06/2018
15.70
 1,194,750 15.89 16.17 15.11 31,000 3,750 0.9
18/06/2018
16.22
 586,890 16.60 16.60 16.06 0 0 0
15/06/2018
16.55
 169,670 16.60 16.60 16.28 0 0 0
14/06/2018
16.60
 368,550 16.17 16.71 16.17 0 31,000 -0.9
13/06/2018
16.33
 477,390 16.38 17.04 16.33 0 0 0
12/06/2018
16.82
 484,690 16.60 16.87 16.06 112,070 93,250 0.6
11/06/2018
16.71
 267,150 16.36 17.15 16.36 0 0 0
08/06/2018
16.66
 243,980 16.77 17.15 16.60 20 0 0.0
07/06/2018
17.26
 426,880 17.36 17.36 16.66 1,520 18,820 -0.5
06/06/2018: Cổ tức tiền mặt tỉ lệ: 1.89%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.25 (Volume + 11.25%, Ratio=0.11)
06/06/2018
17.36
 441,420 17.31 17.50 16.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc