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)
23/03/2015
6.76
 11,860 6.76 6.76 6.64 0 0 0
20/03/2015
6.76
 15,010 6.76 6.76 6.72 0 0 0
19/03/2015
6.76
 99,160 6.76 6.76 6.76 90,000 66,510 0.4
18/03/2015
6.76
 18,800 6.64 6.76 6.60 0 10,490 -0.2
17/03/2015
6.76
 22,760 6.76 6.76 6.68 116,410 111,850 0.1
16/03/2015
6.76
 13,730 6.64 6.76 6.57 0 1,010 0.0
13/03/2015
6.76
 30,310 6.60 6.79 6.60 0 29,240 -0.5
12/03/2015
6.79
 4,400 6.72 6.79 6.72 0 0 0
11/03/2015
6.79
 22,200 6.57 6.79 6.57 0 1,010 0.0
10/03/2015
6.83
 10 6.83 6.83 6.83 0 0 0
09/03/2015
6.83
 14,600 6.68 6.83 6.68 0 3,000 -0.1
06/03/2015
6.72
 72,920 6.64 6.83 6.60 65,150 2,000 1.1
05/03/2015
6.64
 12,940 6.64 6.79 6.57 900 3,560 0.0
04/03/2015
6.68
 19,670 6.68 6.68 6.64 0 0 0
03/03/2015
6.76
 5,170 6.76 6.76 6.72 0 0 0
02/03/2015
6.76
 12,120 6.68 6.76 6.60 0 0 0
27/02/2015
6.83
 5,640 6.72 6.83 6.72 100 0 0.0
26/02/2015
6.83
 1,840 6.79 6.83 6.79 0 0 0
25/02/2015
6.83
 11,270 6.72 6.83 6.72 1,150 0 0.0
24/02/2015
6.83
 4,100 6.79 6.83 6.79 4,000 0 0.1
13/02/2015
6.87
 29,000 6.79 6.87 6.79 0 0 0
12/02/2015
6.83
 82,110 6.79 6.83 6.64 0 0 0
11/02/2015
6.83
 4,010 6.79 6.83 6.79 0 0 0
10/02/2015
6.79
 27,180 6.79 6.79 6.79 500 0 0.0
09/02/2015
6.79
 150,850 6.83 6.91 6.79 77,500 0 1.4
06/02/2015
6.83
 146,760 6.76 6.87 6.76 124,500 0 2.2
05/02/2015
6.83
 176,100 6.76 6.87 6.76 108,500 8,790 1.8
04/02/2015
6.76
 129,100 6.41 6.83 6.41 86,460 20,350 1.2
03/02/2015
6.57
 67,300 6.41 6.64 6.38 0 0 0
02/02/2015
6.79
 0 6.79 6.79 6.79 0 0 0
30/01/2015
6.79
 3,210 6.79 6.79 6.60 0 0 0
29/01/2015
6.79
 26,540 6.76 6.79 6.76 13,540 4,990 0.2
28/01/2015
6.60
 2,200 6.60 6.60 6.60 0 2,100 0.0
27/01/2015
6.60
 6,850 6.79 6.79 6.60 0 2,250 0.0
26/01/2015
6.60
 14,390 6.64 6.64 6.57 0 10,000 -0.2
23/01/2015
6.60
 11,500 6.60 6.60 6.60 0 10,000 -0.2
22/01/2015
6.57
 2,900 6.57 6.57 6.57 0 2,880 0.0
21/01/2015
6.57
 1,500 6.57 6.57 6.57 0 1,500 0.0
20/01/2015
6.53
 10,150 6.79 6.79 6.53 0 0 0
19/01/2015
6.72
 11,270 6.57 6.79 6.57 0 3,000 -0.1
16/01/2015
6.57
 5,000 6.57 6.57 6.57 0 0 0
15/01/2015
6.64
 1,100 6.76 6.76 6.64 0 0 0
14/01/2015
6.72
 132,690 6.79 6.83 6.64 47,580 23,890 0.4
13/01/2015
6.72
 124,430 6.64 6.79 6.64 102,420 118,920 -0.3
12/01/2015
6.64
 52,060 6.72 6.76 6.64 0 40,860 -0.7
09/01/2015
6.72
 0 6.72 6.72 6.72 0 0 0
08/01/2015
6.72
 0 6.72 6.72 6.72 0 0 0
07/01/2015
6.72
 171,000 6.72 6.79 6.72 0 170,990 -3.0
06/01/2015
6.72
 41,200 6.72 6.72 6.72 0 40,000 -0.7
05/01/2015
6.91
 5,500 6.83 6.91 6.83 0 49,253 -0.9
31/12/2014
6.68
 10,030 6.45 6.72 6.45 0 10,000 -0.2
30/12/2014
6.64
 500 6.64 6.64 6.64 0 0 0
29/12/2014
6.83
 1,500 6.68 6.83 6.68 0 0 0
26/12/2014
6.79
 10,000 6.79 6.79 6.79 0 0 0
25/12/2014
6.83
 8,460 6.83 6.83 6.79 0 0 0
24/12/2014
6.79
 9,600 6.87 6.87 6.79 0 2,500 0.0
23/12/2014
6.83
 182,980 6.83 6.87 6.83 117,830 40,000 1.4
22/12/2014
6.83
 6,980 6.76 6.83 6.76 1,200 2,500 0.0
19/12/2014
6.83
 21,700 6.83 6.83 6.76 10,680 5,500 0.1
18/12/2014
6.79
 6,730 6.76 6.79 6.76 34,200 30,000 0.1
17/12/2014
6.79
 3,000 6.64 6.79 6.64 0 500 0.0
16/12/2014
6.83
 0 6.83 6.83 6.83 0 0 0
15/12/2014
6.83
 1,200 6.83 6.83 6.83 0 200 0.0
12/12/2014
6.83
 20,100 6.83 6.87 6.83 0 1,500 0.0
11/12/2014
6.87
 119,700 6.83 6.87 6.83 98,370 30,000 1.2
10/12/2014
6.83
 69,810 6.64 6.83 6.64 0 43,010 -0.8
09/12/2014
6.45
 57,280 6.83 6.83 6.45 0 12,500 -0.2
08/12/2014
6.83
 52,000 6.83 6.83 6.79 0 21,000 -0.4
05/12/2014
6.83
 15,000 6.68 6.87 6.68 0 3,700 -0.1
04/12/2014
6.68
 4,610 6.68 6.68 6.68 0 4,110 -0.1
03/12/2014
6.76
 75,690 6.76 6.87 6.76 101,170 169,770 -1.2
02/12/2014
6.64
 1,300 6.68 6.68 6.64 0 1,300 0.0
01/12/2014
6.79
 37,290 6.72 6.83 6.64 5,020 14,500 -0.2
28/11/2014
6.83
 16,120 6.64 6.83 6.64 8,770 7,500 0.0
27/11/2014
6.76
 160 6.60 6.76 6.60 0 10 0.0
26/11/2014
6.60
 33,890 6.68 6.83 6.60 0 8,550 -0.2
25/11/2014
6.64
 27,730 6.60 6.83 6.60 0 12,000 -0.2
24/11/2014
6.60
 20,330 6.30 6.64 6.30 52,640 52,640 0
21/11/2014
6.30
 68,230 6.76 6.79 6.30 0 66,260 -1.1
20/11/2014
6.76
 6,060 6.72 6.76 6.72 0 2,800 0.0
19/11/2014
6.72
 13,100 6.72 6.76 6.72 0 5,950 -0.1
18/11/2014
6.76
 27,260 6.68 6.76 6.64 4,170 12,400 -0.1
17/11/2014
6.79
 38,730 6.83 6.87 6.79 0 16,630 -0.3
14/11/2014
6.83
 17,880 6.68 6.83 6.64 0 16,500 -0.3
13/11/2014
6.68
 59,740 6.83 6.83 6.68 0 54,680 -1.0
12/11/2014
6.83
 77,680 6.83 7.21 6.83 0 47,050 -0.9
11/11/2014
6.79
 76,720 6.79 6.83 6.76 0 54,530 -1.0
10/11/2014
6.79
 36,310 6.72 6.79 6.68 0 14,500 -0.3
07/11/2014
6.68
 10,960 6.45 6.68 6.45 0 4,100 -0.1
06/11/2014
6.68
 2,010 6.64 6.68 6.64 0 700 0.0
05/11/2014
6.64
 3,110 6.64 6.64 6.64 0 1,200 0.0
04/11/2014
6.72
 24,430 6.64 6.72 6.64 0 9,800 -0.2
03/11/2014
6.72
 0 6.72 6.72 6.72 0 0 0
31/10/2014
6.72
 8,260 6.45 6.72 6.45 250 3,200 -0.1
30/10/2014
6.72
 5,000 6.72 6.72 6.72 0 1,000 0.0
29/10/2014
6.72
 1,500 6.45 6.72 6.45 0 300 0.0
28/10/2014
6.72
 6,190 6.45 6.72 6.45 0 0 0
27/10/2014: Cổ tức tiền mặt tỉ lệ: 3%
27/10/2014
6.79
 10,000 6.79 6.79 6.79 0 1,870 0.0
24/10/2014
6.68
 17,500 6.53 6.68 6.49 0 4,400 -0.1
23/10/2014
6.53
 5,000 6.53 6.57 6.53 50 1,100 0.0

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