CTCP Đầu tư Nam Long (nlg)

20.90
-0.25
(-1.18%)
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)
11/08/2017
13.79
 744,780 13.77 13.97 13.43 257,240 33,100 6.9
10/08/2017
13.77
 1,062,880 13.79 14.01 13.72 22,420 184,270 -5.0
09/08/2017
14.01
 1,262,700 14.28 14.28 13.65 63,860 86,380 -0.7
08/08/2017
14.32
 1,524,880 14.37 14.59 14.21 90,050 61,080 0.9
07/08/2017
14.48
 1,612,370 14.26 14.61 14.26 297,800 39,640 8.4
04/08/2017
14.48
 2,521,610 13.88 14.59 13.81 1,201,750 106,730 35.0
03/08/2017
13.88
 1,804,120 13.90 13.97 13.74 193,510 27,130 5.2
02/08/2017
13.74
 1,620,080 13.59 13.74 13.43 309,000 26,300 8.7
01/08/2017
13.59
 1,966,410 13.50 13.79 13.41 140,300 39,130 3.1
31/07/2017
13.50
 1,430,960 13.70 13.92 13.43 620 70 0.0
28/07/2017
13.70
 2,374,140 13.65 13.88 13.48 12,000 46,010 -1.1
27/07/2017
13.74
 1,587,480 13.59 14.12 13.54 37,160 25,020 0.4
26/07/2017
13.72
 2,235,740 12.90 13.72 12.81 8,000 50,560 -1.2
25/07/2017
12.83
 736,840 12.81 12.90 12.59 0 5,000 -0.1
24/07/2017
12.74
 329,630 12.52 12.81 12.52 94,280 24,000 2.0
21/07/2017
12.52
 1,097,570 12.68 12.94 12.52 30,500 11,840 0.5
20/07/2017
12.52
 600,430 12.63 12.68 12.23 10,590 176,720 -4.6
19/07/2017
12.59
 600,290 12.01 12.59 12.01 49,430 18,300 0.9
18/07/2017
12.01
 859,440 12.32 12.45 11.92 15,040 16,000 0.0
17/07/2017
12.50
 331,170 12.90 13.03 12.50 4,000 80,000 -2.2
14/07/2017
12.90
 397,730 13.03 13.21 12.88 46,750 129,090 -2.4
13/07/2017
13.03
 1,411,090 12.52 13.12 12.52 59,020 633,350 -16.6
12/07/2017
12.59
 201,490 12.68 12.68 12.45 45,850 52,660 -0.2
11/07/2017
12.52
 358,140 12.68 12.68 12.45 96,510 55,500 1.2
10/07/2017
12.68
 494,890 12.68 12.88 12.52 206,400 132,020 2.1
07/07/2017
12.68
 517,090 12.59 12.85 12.48 117,100 23,520 2.7
06/07/2017
12.48
 339,610 12.36 12.72 12.36 84,190 4,050 2.3
05/07/2017
12.39
 178,820 12.41 12.54 12.28 44,190 70 1.2
04/07/2017
12.39
 153,290 12.41 12.54 12.34 34,120 2,020 0.9
03/07/2017
12.41
 168,010 12.72 12.72 12.25 41,690 20 1.2
30/06/2017
12.68
 346,090 12.45 12.81 12.45 170,720 9,530 4.6
29/06/2017
12.45
 179,230 12.36 12.45 12.32 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
12.30
 346,170 12.88 12.88 12.08 107,700 0 3.0
27/06/2017
12.03
 1,394,440 11.87 12.21 11.83 1,790,370 1,152,660 19.1
26/06/2017
11.87
 920,360 11.79 11.95 11.67 424,380 228,530 5.8
23/06/2017
11.79
 555,910 11.75 11.91 11.73 133,750 124,500 0.3
22/06/2017
11.75
 624,000 11.99 11.99 11.73 192,910 92,550 2.9
21/06/2017
11.87
 916,300 11.91 12.05 11.71 451,480 333,150 3.5
20/06/2017
11.85
 1,169,450 11.75 11.85 11.59 709,850 444,520 7.8
19/06/2017
11.63
 1,871,170 11.35 11.81 11.19 549,080 1,368,070 -23.3
16/06/2017
11.17
 242,380 11.15 11.27 11.15 50,040 115,020 -1.8
15/06/2017
11.11
 461,990 11.11 11.39 11.09 132,620 222,010 -2.5
14/06/2017
11.11
 293,120 11.27 11.39 11.09 0 12,300 -0.3
13/06/2017
11.23
 264,230 11.23 11.23 11.07 59,700 79,387 -0.5
12/06/2017
11.23
 233,050 11.41 11.43 11.21 30,640 57,870 -0.8
09/06/2017
11.41
 136,010 11.53 11.55 11.31 21,010 20,130 0.0
08/06/2017
11.47
 276,150 11.55 11.71 11.35 40 0 0.0
07/06/2017
11.55
 265,080 11.81 11.81 11.51 20,010 71,020 -1.5
06/06/2017
11.67
 554,670 11.43 11.71 11.39 317,000 15,050 8.7
05/06/2017
11.39
 412,960 11.41 11.47 11.19 218,870 71,480 4.2
02/06/2017
11.33
 374,360 11.15 11.39 11.11 59,410 20,000 1.1
01/06/2017
11.15
 159,360 11.23 11.23 11.11 24,000 1,000 0.6
31/05/2017
11.19
 373,210 11.23 11.43 11.11 71,110 3,500 1.9
30/05/2017
11.23
 800,190 11.39 11.55 11.21 250,000 9,000 6.8
29/05/2017
11.39
 781,060 11.11 11.59 11.01 246,040 71,820 5.0
26/05/2017
11.07
 329,840 11.03 11.19 10.95 14,270 0 0.4
25/05/2017
11.01
 761,330 10.51 11.23 10.51 20,020 118,300 -2.7
24/05/2017
10.51
 826,560 10.63 10.77 10.47 0 70,000 -1.8
23/05/2017
10.75
 758,980 11.03 11.15 10.75 10,000 0 0.3
22/05/2017
11.03
 906,990 11.39 11.57 11.03 5,000 20,000 -0.4
19/05/2017
11.39
 954,300 11.23 11.43 11.17 105,000 11,000 2.6
18/05/2017
11.29
 794,430 11.35 11.47 11.27 75,500 0 2.1
17/05/2017
11.47
 1,044,670 11.55 11.63 11.27 10 10,000 -0.3
16/05/2017
11.63
 803,540 12.03 12.03 11.63 309,500 314,900 -0.2
15/05/2017
12.03
 1,029,600 11.79 12.39 11.71 500 432,940 -13.0
12/05/2017
11.79
 604,820 11.77 12.05 11.65 209,000 169,000 1.2
11/05/2017
11.77
 920,240 11.59 11.83 11.57 201,000 0 5.9
10/05/2017
11.71
 1,094,320 11.99 12.09 11.63 0 0 0
09/05/2017
12.03
 1,627,810 11.91 12.35 11.73 200,000 271,070 -2.1
08/05/2017
11.87
 1,348,220 11.61 11.99 11.47 30,770 300,120 -7.7
05/05/2017
11.35
 1,498,060 11.15 11.75 11.09 50,120 131,030 -2.3
04/05/2017
11.15
 457,450 11.07 11.19 11.03 50,570 22,600 0.8
03/05/2017
11.11
 323,150 11.15 11.35 11.11 0 51,020 -1.4
28/04/2017
11.23
 284,210 11.03 11.23 10.91 16,100 22,080 -0.2
27/04/2017
11.03
 611,650 11.11 11.11 10.95 7,790 195,290 -5.1
26/04/2017
11.07
 592,670 11.13 11.23 11.07 2,450 243,260 -6.7
25/04/2017
11.23
 948,990 11.15 11.29 10.91 84,770 131,130 -1.3
24/04/2017
11.17
 405,800 11.19 11.27 11.15 19,740 98,120 -2.2
21/04/2017
11.27
 946,100 11.03 11.27 10.99 20 306,710 -8.6
20/04/2017
11.23
 909,770 11.63 11.63 11.17 10 206,980 -5.9
19/04/2017
11.59
 923,840 11.75 11.79 11.41 41,000 290,000 -7.2
18/04/2017
11.75
 470,830 11.63 11.75 11.51 20 7,840 -0.2
17/04/2017
11.67
 878,270 11.95 12.11 11.67 60,500 10 1.8
14/04/2017
11.95
 1,333,230 11.51 12.03 11.19 4,300 104,120 -2.8
13/04/2017
11.51
 700,040 11.51 11.71 11.39 1,070 49,000 -1.4
12/04/2017
11.51
 599,470 11.59 11.75 11.35 79,010 1,190 2.2
11/04/2017
11.59
 1,306,090 11.67 11.91 11.59 421,040 361,830 1.7
10/04/2017
11.63
 1,995,890 10.95 11.63 10.95 162,900 1,141,270 -27.4
07/04/2017
10.95
 773,290 10.95 10.99 10.79 330,890 509,100 -4.8
05/04/2017
10.95
 1,184,540 10.75 11.03 10.71 39,730 605,590 -15.5
04/04/2017
10.77
 422,830 10.95 11.11 10.75 86,760 148,290 -1.7
03/04/2017
10.91
 604,830 10.63 11.23 10.59 15,880 216,620 -5.4
31/03/2017
10.63
 443,470 10.59 10.75 10.57 110 62,240 -1.7
30/03/2017
10.59
 379,420 10.39 10.63 10.39 0 123,210 -3.2
29/03/2017
10.39
 551,950 10.67 10.67 10.39 0 328,570 -8.6
28/03/2017
10.55
 409,520 10.67 10.79 10.55 10,250 0 0.3
27/03/2017
10.75
 342,920 10.75 10.95 10.71 0 72,120 -1.9
24/03/2017
10.75
 334,610 10.99 11.11 10.75 3,800 38,090 -0.9
23/03/2017
10.99
 557,070 10.51 11.03 10.51 36,640 189,000 -3.8
22/03/2017
10.53
 334,620 10.59 10.61 10.47 49,960 21,170 0.8

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