CTCP Đầu tư Nam Long (nlg)

37.85
-0.05
(-0.13%)
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
(2024-10-22) 		-0.25 -0.66% 30,212,800 -3,319,800 -128.6
37
40.70
37.90
2 tháng
(2024-09-23) 		-3.90 -9.33% 63,289,800 -7,378,700 -287.5
37
42.40
37.90
3 tháng
(2024-08-23) 		-2.80 -6.88% 87,931,700 -2,514,000 -87.5
37
42.40
37.90
6 tháng
(2024-05-27) 		-5.50 -12.68% 230,038,300 -6,943,347 -247.3
37
45
37.90
12 tháng
(2023-11-27) 		1.27 3.46% 606,554,300 13,607,262 623.0
35.30
45.38
37.90
24 tháng
(2022-12-02) 		9.37 32.82% 1,179,799,500 11,851,850 578.4
22.40
45.38
37.90
36 tháng
(2021-12-07) 		-14.63 -27.85% 2,076,628,300 52,116,717 1,937.3
17.16
62.61
37.90
60 tháng
(2019-12-18) 		19.39 104.72% 3,016,937,290 -4,240,110 -907.3
12.71
62.61
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
37.87
 3,308,800 36.98 37.87 36.48 391,200 1,000,000 -22.8
11/09/2023
36.98
 4,484,000 38.86 39.35 36.98 204,000 573,100 -14.1
08/09/2023
38.86
 2,333,100 39.20 39.30 38.86 223,400 152,100 2.8
07/09/2023
39.20
 4,843,200 38.81 40.29 39.05 134,300 230,600 -3.9
06/09/2023
38.81
 2,376,800 38.56 38.91 38.02 138,100 200,100 -2.4
05/09/2023
38.56
 2,582,600 38.46 38.71 38.02 341,200 11,000 12.8
31/08/2023
38.46
 2,721,000 37.97 38.86 38.31 254,200 20,500 9.1
30/08/2023
37.97
 2,536,400 37.27 38.02 37.18 378,600 66,600 11.9
29/08/2023
37.27
 2,168,100 37.18 37.97 37.08 6,000 226,000 -8.3
28/08/2023
37.18
 2,464,100 36.58 37.62 36.78 29,700 52,900 -0.9
25/08/2023
36.58
 2,311,100 36.58 37.03 35.94 200 292,200 -10.8
24/08/2023
36.58
 3,118,500 34.36 36.73 34.41 671,800 260,400 14.9
23/08/2023
34.36
 2,596,800 35.10 35.79 34.36 76,400 1,026,600 -33.4
22/08/2023
35.10
 1,724,900 35.59 36.09 34.11 65,000 400,000 -11.8
21/08/2023
35.59
 3,025,900 35.40 36.58 34.16 1,212,500 200 43.5
18/08/2023
35.40
 6,112,900 38.02 38.02 35.40 789,000 590,300 6.9
17/08/2023
38.02
 3,635,900 38.11 39.15 38.02 659,200 583,900 2.9
16/08/2023
38.11
 1,724,600 38.07 38.26 37.62 18,700 279,000 -10.0
15/08/2023
38.07
 2,181,200 38.36 38.76 37.92 261,600 568,300 -11.8
14/08/2023
38.36
 3,180,900 38.26 39.05 38.31 72,200 239,000 -6.5
11/08/2023
38.26
 2,711,200 37.37 38.26 36.73 38,500 153,800 -4.3
10/08/2023
37.37
 2,666,900 38.02 38.56 37.37 26,600 35,600 -0.3
09/08/2023
38.02
 2,050,800 37.92 38.36 37.62 18,200 400 0.7
08/08/2023
37.92
 3,061,800 38.76 38.86 37.92 55,000 106,200 -2.0
07/08/2023
38.76
 2,981,200 39.55 39.55 38.46 58,100 357,100 -11.7
04/08/2023
39.55
 6,552,900 37.97 39.55 38.11 765,600 430,700 13.4
03/08/2023
37.97
 3,102,700 38.11 38.51 37.62 329,000 62,200 10.3
02/08/2023
38.11
 2,472,400 37.67 38.16 37.22 106,900 299,900 -7.4
01/08/2023
37.67
 4,624,900 39.55 39.55 37.67 467,100 555,500 -3.5
31/07/2023
39.55
 4,046,600 38.76 39.55 37.42 1,055,200 200,600 34.0
28/07/2023
38.76
 3,576,900 38.61 39.25 38.07 785,200 171,600 24.1
27/07/2023
38.61
 6,380,400 37.72 38.66 37.47 651,300 21,600 24.5
26/07/2023
37.72
 6,464,400 36.78 37.92 36.48 464,200 1,514,900 -39.3
25/07/2023
36.78
 4,199,100 37.13 37.18 36.48 282,400 401,300 -4.4
24/07/2023
37.13
 4,732,700 37.62 38.07 37.08 421,800 1,494,300 -40.5
21/07/2023
37.62
 4,417,700 37.08 38.07 36.68 296,500 574,500 -10.3
20/07/2023
37.08
 2,714,500 37.08 37.47 36.24 120,800 260,900 -5.2
19/07/2023
37.08
 3,366,300 37.37 37.52 36.38 107,300 74,400 1.2
18/07/2023
37.37
 4,421,600 36.09 37.92 35.79 288,800 128,200 5.8
17/07/2023
36.09
 3,732,700 35.40 36.58 35.69 377,000 30,800 12.7
14/07/2023
35.40
 6,140,200 34.26 35.94 34.31 862,200 205,800 23.4
13/07/2023
34.26
 8,128,300 31.94 34.26 32.03 49,900 117,200 -2.2
12/07/2023
31.94
 2,147,300 31.94 32.28 31.74 304,100 504,200 -6.5
11/07/2023
31.94
 2,523,900 31.54 32.33 31.84 284,200 365,300 -2.6
10/07/2023
31.54
 3,162,100 31.59 32.28 31.49 10,700 1,546,200 -49.5
07/07/2023
31.59
 4,243,800 32.13 32.33 31.29 135,600 2,022,900 -60.2
06/07/2023
32.13
 2,781,100 33.27 33.27 32.13 48,800 1,158,800 -36.5
05/07/2023
33.27
 3,189,200 32.58 33.47 32.53 781,300 350,000 14.5
04/07/2023
32.58
 3,908,600 32.13 32.63 31.54 184,800 1,915,800 -55.6
03/07/2023
32.13
 1,009,000 32.63 32.68 32.13 16,900 346,200 -10.7
30/06/2023
32.63
 2,559,200 32.68 32.78 31.89 867,100 597,300 9.0
29/06/2023
32.68
 2,662,900 33.02 33.47 32.58 860,100 1,584,000 -24.0
28/06/2023
33.02
 3,820,800 33.52 33.81 32.83 721,000 1,920,700 -40.3
27/06/2023
33.52
 1,338,400 33.27 34.01 33.37 46,900 435,200 -13.2
26/06/2023
33.27
 2,621,100 33.81 34.01 33.02 325,800 906,200 -19.5
23/06/2023
33.81
 3,303,700 34.51 34.60 33.52 5,000 1,213,500 -41.5
22/06/2023
34.51
 2,819,500 34.56 34.90 34.11 147,800 1,207,500 -37.1
21/06/2023
34.56
 2,225,600 34.56 34.70 34.16 466,900 634,400 -5.8
20/06/2023
34.56
 2,645,100 33.96 34.80 33.62 408,400 1,236,800 -28.5
19/06/2023
33.96
 1,990,300 33.76 34.11 33.12 852,400 221,300 21.5
16/06/2023
33.76
 4,540,300 34.01 35.40 33.71 1,278,800 14,500 44.5
15/06/2023
34.01
 3,324,600 33.67 34.41 33.67 1,171,700 1,400 40.3
14/06/2023
33.67
 5,177,400 33.12 34.56 32.97 534,700 329,000 7.0
13/06/2023
33.12
 3,818,900 32.63 33.27 32.08 338,200 941,200 -19.8
12/06/2023
32.63
 1,902,000 32.63 32.73 31.59 570,000 252,200 10.5
09/06/2023
32.63
 2,926,300 32.03 32.63 31.19 401,500 385,100 0.6
08/06/2023
32.03
 3,571,000 33.12 33.32 32.03 566,800 123,700 14.7
07/06/2023
33.12
 5,304,800 32.08 33.12 32.28 901,400 754,700 4.9
06/06/2023
32.08
 1,785,600 31.49 32.08 31.24 323,700 443,500 -3.9
05/06/2023
31.49
 2,784,900 32.08 32.33 31.19 4,100 597,800 -19.2
02/06/2023
32.08
 2,154,900 32.13 32.58 31.89 0 732,900 -23.8
01/06/2023
32.13
 1,835,900 31.64 32.23 31.54 52,400 440,400 -12.6
31/05/2023
31.64
 2,444,100 31.94 32.28 31.64 96,400 952,800 -27.6
30/05/2023
31.94
 2,024,700 31.74 32.43 31.69 515,400 731,800 -7.0
29/05/2023: Cổ tức tiền mặt tỉ lệ: 2%
29/05/2023
31.74
 1,002,300 31.44 32.13 31.54 78,600 334,800 -8.2
26/05/2023
31.44
 1,652,600 30.75 31.74 30.75 878,100 476,800 12.8
25/05/2023
30.75
 2,318,600 31.59 31.59 30.65 3,700 574,700 -18.1
24/05/2023
31.59
 2,241,900 32.13 32.52 31.59 216,000 932,600 -23.3
23/05/2023
32.13
 1,387,300 32.37 32.62 32.13 2,800 514,400 -16.8
22/05/2023
32.37
 1,396,400 31.39 32.57 31.24 119,700 10,000 3.6
19/05/2023
31.39
 917,500 31.54 31.64 31.05 0 202,300 -6.5
18/05/2023
31.54
 1,465,700 31.10 31.88 30.61 149,700 172,900 -0.7
17/05/2023
31.10
 3,763,500 32.57 32.57 30.95 107,800 653,400 -17.8
16/05/2023
32.57
 1,343,900 32.23 32.91 32.03 135,300 12,600 4.1
15/05/2023
32.23
 2,058,700 33.26 33.80 32.23 160,200 295,800 -4.5
12/05/2023
33.26
 2,096,800 32.77 33.26 32.47 836,000 645,200 6.4
11/05/2023
32.77
 2,393,500 33.26 33.80 32.77 71,900 613,900 -18.3
10/05/2023
33.26
 1,988,800 32.42 33.60 32.72 651,700 78,200 19.4
09/05/2023
32.42
 2,590,400 33.21 33.31 32.28 105,600 812,700 -23.4
08/05/2023
33.21
 2,357,200 33.50 34.39 32.91 986,300 616,100 12.7
05/05/2023
33.50
 1,934,700 33.75 33.75 32.37 584,000 70,200 17.3
04/05/2023
33.75
 3,776,600 32.67 33.90 31.93 860,300 747,100 4.0
28/04/2023
32.67
 4,696,300 30.75 32.72 30.90 526,300 317,800 6.7
27/04/2023
30.75
 2,016,000 30.56 31.54 30.41 308,400 542,600 -7.5
26/04/2023
30.56
 2,807,100 30.56 30.61 29.67 1,081,100 520,300 17.4
25/04/2023
30.56
 2,021,700 30.95 31.93 30.07 218,000 115,800 3.2
24/04/2023
30.95
 3,161,200 29.97 31.54 29.97 619,300 897,500 -8.8
21/04/2023
29.97
 3,662,400 29.43 31.20 29.38 333,900 1,277,400 -28.8
20/04/2023
29.43
 1,775,900 29.13 30.02 29.08 404,300 283,500 3.6
19/04/2023
29.13
 2,512,800 29.82 30.46 28.79 506,900 451,300 1.6

Chính sách bảo mật | Điều khoản sử dụng |