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)
05/01/2016
8.79
 100,490 8.75 8.79 8.71 400 0 0.0
04/01/2016
8.79
 110,400 8.79 8.90 8.79 0 0 0
31/12/2015
8.86
 115,390 8.86 8.86 8.75 0 0 0
30/12/2015
8.75
 97,520 8.75 8.82 8.75 0 0 0
29/12/2015
8.79
 101,200 8.79 8.82 8.75 0 0 0
28/12/2015
8.79
 102,310 8.86 8.90 8.75 0 0 0
25/12/2015
8.86
 101,940 8.86 8.90 8.82 0 0 0
24/12/2015
8.86
 102,650 8.82 8.86 8.75 0 0 0
23/12/2015
8.82
 99,130 8.82 8.86 8.75 0 400 0.0
22/12/2015
8.82
 101,470 8.86 8.90 8.82 0 0 0
21/12/2015
8.90
 104,120 8.90 8.90 8.79 0 0 0
18/12/2015
8.90
 137,400 8.94 8.98 8.86 0 0 0
17/12/2015
8.98
 215,510 8.79 8.98 8.79 0 0 0
16/12/2015
8.82
 114,190 8.82 8.86 8.75 0 0 0
15/12/2015
8.82
 178,630 8.71 8.82 8.71 0 0 0
14/12/2015
8.71
 105,720 8.71 8.79 8.67 0 0 0
11/12/2015
8.71
 109,260 8.63 8.75 8.63 0 0 0
10/12/2015
8.67
 120,770 8.63 8.79 8.59 0 0 0
09/12/2015
8.63
 142,240 8.79 8.82 8.59 0 0 0
08/12/2015
8.82
 151,580 8.71 8.82 8.67 0 0 0
07/12/2015
8.75
 99,580 8.79 8.82 8.75 0 0 0
04/12/2015
8.82
 211,210 8.75 8.82 8.67 2,000 0 0.0
03/12/2015
8.82
 129,480 8.82 8.90 8.75 5,000 0 0.1
02/12/2015
8.82
 211,310 8.82 8.86 8.71 4,000 0 0.1
01/12/2015
8.75
 148,900 8.71 8.82 8.67 0 0 0
30/11/2015
8.71
 136,460 8.67 8.75 8.63 54,020 56,020 0.0
27/11/2015
8.75
 239,820 8.67 8.79 8.63 520 5,000 -0.1
26/11/2015
8.75
 417,710 8.67 8.94 8.67 0 4,000 -0.1
25/11/2015
8.67
 122,970 8.59 8.67 8.47 0 0 0
24/11/2015
8.67
 205,490 8.67 8.67 8.55 0 0 0
23/11/2015
8.67
 149,450 8.67 8.71 8.59 0 0 0
20/11/2015
8.71
 501,580 8.40 8.71 8.36 480 0 0.0
19/11/2015
8.40
 128,140 8.36 8.40 8.32 1,000 0 0.0
18/11/2015
8.36
 106,390 8.32 8.40 8.32 0 0 0
17/11/2015
8.36
 130,130 8.40 8.47 8.36 0 0 0
16/11/2015
8.40
 184,660 8.28 8.40 8.28 48,990 48,990 0
13/11/2015
8.28
 212,700 8.28 8.32 8.20 25,000 2,000 0.5
12/11/2015
8.16
 100,180 8.16 8.20 8.12 0 0 0
11/11/2015
8.16
 103,330 8.24 8.28 8.16 0 0 0
10/11/2015
8.20
 108,230 8.20 8.24 8.16 800,000 800,000 0
09/11/2015
8.24
 114,960 8.24 8.28 8.16 0 25,000 -0.5
06/11/2015
8.24
 110,530 8.24 8.28 8.16 0 0 0
05/11/2015
8.24
 118,550 8.24 8.28 8.20 0 0 0
04/11/2015
8.24
 125,260 8.32 8.36 8.20 0 0 0
03/11/2015
8.36
 158,670 8.24 8.36 8.20 0 0 0
02/11/2015
8.20
 188,260 8.32 8.32 8.12 0 0 0
30/10/2015
8.28
 101,250 8.32 8.32 8.28 0 0 0
29/10/2015
8.32
 164,410 8.32 8.36 8.28 0 0 0
28/10/2015
8.32
 177,930 8.36 8.40 8.32 0 0 0
27/10/2015
8.36
 188,360 8.36 8.47 8.32 0 0 0
26/10/2015
8.36
 130,120 8.40 8.47 8.32 0 0 0
23/10/2015
8.44
 214,000 8.40 8.47 8.36 0 0 0
22/10/2015
8.40
 455,930 8.28 8.47 8.28 0 0 0
21/10/2015
8.32
 89,420 8.32 8.36 8.28 0 0 0
20/10/2015
8.32
 206,060 8.40 8.47 8.28 0 0 0
19/10/2015
8.44
 123,560 8.40 8.44 8.36 0 0 0
16/10/2015
8.44
 456,770 8.44 8.55 8.28 0 0 0
15/10/2015
8.40
 230,820 8.32 8.40 8.20 20 0 0.0
14/10/2015
8.32
 238,050 8.32 8.32 8.09 2,000,000 2,000,000 0
13/10/2015
8.12
 168,520 8.20 8.20 8.12 0 0 0
12/10/2015
8.24
 287,420 8.12 8.28 8.12 90,000 0 1.9
09/10/2015
8.20
 229,500 8.20 8.24 8.16 82,500 0 1.7
08/10/2015
8.20
 302,660 8.01 8.24 8.01 98,480 92,480 0.1
07/10/2015
8.01
 115,400 8.05 8.09 7.97 0 0 0
06/10/2015
8.01
 250,610 8.05 8.12 8.01 0 90,000 -1.9
05/10/2015
8.01
 325,480 7.93 8.12 7.93 128,340 82,520 0.9
02/10/2015
8.01
 217,180 7.89 8.01 7.89 89,550 6,000 1.7
01/10/2015
7.93
 110,580 7.93 7.93 7.89 0 0 0
30/09/2015
7.93
 137,100 7.97 8.01 7.89 0 0 0
29/09/2015
7.97
 97,260 8.01 8.01 7.93 0 0 0
28/09/2015
8.01
 458,800 8.28 8.28 8.01 221,210 205,000 0.3
25/09/2015
8.28
 421,420 8.01 8.32 8.01 14,000 1,370 0.3
24/09/2015
8.01
 177,060 8.01 8.09 7.97 49,140 10,130 0.8
23/09/2015
8.05
 136,510 7.93 8.05 7.93 63,220 1,390 1.3
22/09/2015
7.97
 134,480 7.93 8.05 7.93 65,000 0 1.3
21/09/2015
8.01
 93,570 8.01 8.05 7.93 0 0 0
18/09/2015
7.93
 293,090 7.89 8.12 7.89 8,000 60,000 -1.1
17/09/2015
7.89
 90,040 7.97 8.05 7.89 0 0 0
16/09/2015
8.05
 82,840 8.01 8.09 7.97 0 900 0.0
15/09/2015
7.97
 153,590 7.89 8.01 7.85 4,900 5,100 0.0
14/09/2015
7.97
 60,810 7.93 8.05 7.93 0 2,000 0.0
11/09/2015
8.05
 93,620 7.97 8.16 7.97 0 100 0.0
10/09/2015
8.09
 114,200 7.89 8.09 7.85 6,000 0 0.1
09/09/2015
7.93
 149,310 7.62 7.97 7.62 2,000 18,000 -0.3
08/09/2015
7.62
 55,930 7.58 7.62 7.58 0 0 0
07/09/2015
7.54
 210 7.58 7.58 7.54 0 0 0
04/09/2015
7.58
 2,450 7.58 7.62 7.58 0 0 0
03/09/2015
7.58
 10,340 7.58 7.58 7.58 0 0 0
01/09/2015
7.62
 56,390 7.54 7.62 7.54 0 0 0
31/08/2015
7.58
 19,310 7.50 7.58 7.50 0 0 0
28/08/2015
7.58
 12,620 7.58 7.58 7.58 9,160 0 0.2
27/08/2015
7.58
 7,250 7.50 7.58 7.50 0 0 0
26/08/2015
7.54
 4,350 7.54 7.54 7.54 0 0 0
25/08/2015
7.58
 2,280 7.04 7.58 7.04 1,300,000 1,300,000 0
24/08/2015
7.58
 0 7.58 7.58 7.58 0 0 0
21/08/2015: Cổ tức tiền mặt tỉ lệ: 1.89%
21/08/2015
7.51
 0 7.51 7.51 7.51 0 0 0
20/08/2015
7.51
 80,210 7.43 7.51 7.35 0 49,240 -0.9
19/08/2015
7.51
 46,470 7.47 7.51 7.47 0 0 0
18/08/2015
7.51
 8,160 7.47 7.51 7.47 1,003,160 1,000,000 0.1
17/08/2015
7.55
 5,640 7.35 7.55 7.35 0 0 0

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