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)
14/09/2015
8.98
 60,810 9.07 9.07 8.94 0 2,000 -0.0
11/09/2015
9.07
 93,620 9.11 9.20 8.98 0 100 -0.0
10/09/2015
9.11
 114,200 8.94 9.11 8.85 6,000 0 0.1
09/09/2015
8.94
 149,310 8.59 8.98 8.59 2,000 18,000 -0.3
08/09/2015
8.59
 55,930 8.50 8.59 8.54 0 0 0
07/09/2015
8.50
 210 8.54 8.54 8.50 0 0 0
04/09/2015
8.54
 2,450 8.54 8.59 8.54 0 0 0
03/09/2015
8.54
 10,340 8.59 8.59 8.54 0 0 0
01/09/2015
8.59
 56,390 8.54 8.59 8.50 0 0 0
31/08/2015
8.54
 19,310 8.54 8.54 8.46 0 0 0
28/08/2015
8.54
 12,620 8.54 8.54 8.54 9,160 0 0.2
27/08/2015
8.54
 7,250 8.50 8.54 8.46 0 0 0
26/08/2015
8.50
 4,350 8.54 8.54 8.50 0 0 0
25/08/2015
8.54
 2,280 8.54 8.54 7.93 1,300,000 1,300,000 0
24/08/2015
8.54
 0 8.54 8.54 8.54 0 0 0
21/08/2015: Cổ tức tiền mặt tỉ lệ: 1.89%
21/08/2015
8.54
 0 8.46 8.54 8.54 0 0 0
20/08/2015
8.46
 80,210 8.46 8.46 8.29 0 49,240 -0.9
19/08/2015
8.46
 46,470 8.46 8.46 8.42 0 0 0
18/08/2015
8.46
 8,160 8.50 8.50 8.42 1,003,160 1,000,000 0.1
17/08/2015
8.50
 5,640 8.50 8.50 8.29 0 0 0
14/08/2015
8.50
 13,500 8.46 8.50 8.46 13,500 0 0.3
13/08/2015
8.46
 86,520 8.42 8.50 8.37 21,570 0 0.4
12/08/2015
8.42
 46,890 8.59 8.59 8.37 1,850 0 0.0
11/08/2015
8.59
 43,730 8.59 8.59 8.46 36,780 0 0.7
10/08/2015
8.59
 133,930 8.50 8.63 8.50 90,500 0 1.8
07/08/2015
8.50
 83,370 8.46 8.50 8.46 45,140 0 0.9
06/08/2015
8.46
 8,040 8.46 8.50 8.42 0 0 0
05/08/2015
8.46
 149,390 8.42 8.46 8.42 51,790 0 1.0
04/08/2015
8.42
 33,290 8.33 8.42 8.37 10,450 0 0.2
03/08/2015
8.33
 29,540 8.24 8.42 8.29 2,730 0 0.1
31/07/2015
8.24
 22,780 8.37 8.42 8.24 2,050 0 0.0
30/07/2015
8.37
 43,950 8.29 8.37 8.16 0 0 0
29/07/2015
8.29
 56,500 8.20 8.33 8.24 0 0 0
28/07/2015
8.20
 14,300 8.42 8.42 8.20 0 0 0
27/07/2015
8.42
 23,650 8.42 8.42 8.20 0 0 0
24/07/2015
8.42
 65,020 8.37 8.42 8.24 0 0 0
23/07/2015
8.37
 10,450 8.42 8.42 8.24 0 0 0
22/07/2015
8.42
 17,620 8.24 8.42 8.24 0 0 0
21/07/2015
8.24
 13,760 8.24 8.42 8.20 0 50 -0.0
20/07/2015
8.24
 7,980 8.24 8.24 8.16 1,500,000 1,500,000 0
17/07/2015
8.24
 0 8.24 8.24 8.24 700,000 700,000 0
16/07/2015
8.24
 610 8.11 8.24 8.07 0 0 0
15/07/2015
8.11
 730 8.16 8.16 8.07 0 50 -0.0
14/07/2015
8.16
 3,010 8.11 8.16 7.98 0 0 0
13/07/2015
8.11
 4,650 8.37 8.37 8.11 0 0 0
10/07/2015
8.37
 20 8.16 8.37 8.37 0 0 0
09/07/2015
8.16
 3,220 8.16 8.42 8.16 0 0 0
08/07/2015
8.16
 810 8.24 8.42 8.16 0 0 0
07/07/2015
8.24
 50,080 8.55 8.55 8.24 0 0 0
06/07/2015
8.55
 120 8.55 8.55 8.46 0 0 0
03/07/2015
8.55
 3,050 8.37 8.68 8.55 0 0 0
02/07/2015
8.37
 11,810 8.24 8.42 8.24 0 0 0
01/07/2015
8.24
 26,100 8.24 8.24 8.16 0 1,000 -0.0
30/06/2015
8.24
 39,240 8.24 8.24 8.16 0 0 0
29/06/2015
8.24
 67,320 8.20 8.29 8.16 0 0 0
26/06/2015
8.20
 47,290 8.20 8.24 8.16 0 0 0
25/06/2015
8.20
 23,250 8.11 8.20 8.11 0 500 -0.0
24/06/2015
8.11
 25,150 8.24 8.24 8.11 0 0 0
23/06/2015
8.24
 13,340 8.16 8.24 8.16 0 0 0
22/06/2015
8.16
 39,920 7.94 8.16 7.94 0 0 0
19/06/2015
7.94
 9,500 8.20 8.20 7.94 0 0 0
18/06/2015
8.20
 8,100 8.24 8.24 8.20 0 0 0
17/06/2015
8.24
 19,710 8.24 8.24 7.98 0 0 0
16/06/2015
8.24
 4,900 8.29 8.29 8.07 0 0 0
15/06/2015
8.29
 3,510 8.29 8.29 8.11 0 0 0
12/06/2015
8.29
 20,100 8.20 8.29 8.20 0 0 0
11/06/2015
8.20
 11,450 8.33 8.33 8.11 0 0 0
10/06/2015
8.33
 7,100 8.33 8.33 8.16 0 0 0
09/06/2015
8.33
 68,810 8.24 8.33 8.24 0 0 0
08/06/2015
8.24
 24,550 8.24 8.24 8.03 0 2,000,000 -40
05/06/2015
8.24
 15,120 8.24 8.24 8.11 0 0 0
04/06/2015
8.24
 8,560 8.24 8.24 8.07 0 0 0
03/06/2015
8.24
 29,950 8.20 8.24 8.03 0 17,250 -0.3
02/06/2015
8.20
 3,410 8.07 8.20 8.03 0 0 0
01/06/2015
8.07
 10,540 8.24 8.24 8.07 0 0 0
29/05/2015
8.24
 11,580 8.37 8.37 8.11 0 0 0
28/05/2015
8.37
 45,720 8.29 8.37 8.29 16,220 0 0.3
27/05/2015
8.29
 4,200 8.42 8.42 8.24 3,000 0 0.1
26/05/2015
8.42
 2,100 8.46 8.46 8.42 1,000 0 0.0
25/05/2015
8.46
 610 8.37 8.46 8.46 0 0 0
22/05/2015: Cổ tức tiền mặt tỉ lệ: 2.71%
22/05/2015
8.37
 36,000 8.17 8.46 8.29 0 10,000 -0.2
21/05/2015
8.17
 26,030 8.34 8.34 8.13 0 0 0
20/05/2015
8.34
 41,960 8.30 8.34 8.08 0 0 0
19/05/2015
8.30
 18,200 8.21 8.30 8.21 0 10,500 -0.2
18/05/2015
8.21
 7,860 8.34 8.38 8.21 0 0 0
15/05/2015
8.34
 5,100 8.26 8.34 8.13 0 0 0
14/05/2015
8.26
 6,210 8.26 8.26 7.96 0 0 0
13/05/2015
8.26
 5,070 8.47 8.47 8.26 0 0 0
12/05/2015
8.47
 720 8.56 8.56 8.17 0 0 0
11/05/2015
8.56
 2,820 8.56 8.56 8.21 0 0 0
08/05/2015
8.56
 78,260 8.56 8.60 8.56 75,000 0 1.5
07/05/2015
8.56
 308,590 8.00 8.56 8.30 244,310 0 4.8
06/05/2015
8.00
 29,230 8.00 8.08 8.00 7,300 0 0.1
05/05/2015
8.00
 15,480 8.00 8.13 7.74 4,390 0 0.1
04/05/2015
8.00
 75,210 8.43 8.43 7.96 19,000 0 0.4
27/04/2015
8.43
 9,330 8.51 8.51 8.13 0 0 0
24/04/2015
8.51
 84,340 8.34 8.51 8.30 53,270 0 1.0
23/04/2015
8.34
 36,400 8.34 8.47 8.34 12,890 0 0.3
22/04/2015
8.34
 231,130 8.60 8.60 8.34 219,160 12,000 4.1
21/04/2015
8.60
 241,490 8.60 8.64 8.56 208,000 0 4.2

Chính sách bảo mật | Điều khoản sử dụng |