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
(2024-10-22) 		-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)
18/04/2023
29.82
 1,943,300 29.82 30.07 28.84 300,400 746,500 -13.5
17/04/2023
29.82
 2,214,700 29.08 30.02 28.10 883,700 394,708 14.8
14/04/2023
29.08
 3,500,300 31.24 31.34 29.08 152,300 370,349 -6.5
13/04/2023
31.24
 2,046,100 31.44 31.83 31.15 316,500 273,800 1.4
12/04/2023
31.44
 5,192,100 29.43 31.44 29.13 1,116,700 753,900 11.6
11/04/2023
29.43
 2,120,900 29.18 29.48 28.10 355,200 20,000 10.0
10/04/2023
29.18
 1,842,200 28.49 29.48 28.74 312,500 35,200 8.2
07/04/2023
28.49
 2,283,800 28.69 28.89 27.90 100,100 424,400 -9.5
06/04/2023
28.69
 3,611,200 29.08 29.77 28.49 338,200 95,210 7.1
05/04/2023
29.08
 3,220,000 28.35 29.33 28.49 1,226,600 281,001 28.0
04/04/2023
28.35
 3,142,300 28.15 29.48 27.81 682,100 243,010 12.7
03/04/2023
28.15
 4,312,000 26.33 28.15 26.82 15,000 38,410 -0.7
31/03/2023
26.33
 2,958,100 24.96 26.33 24.71 443,880 22,000 11.3
30/03/2023
24.96
 847,200 24.81 25.15 24.81 60,000 2,620 1.4
29/03/2023
24.81
 897,400 25.01 25.01 24.47 256,900 200,000 1.4
28/03/2023
25.01
 1,404,600 25.05 25.35 24.61 413,000 62,700 8.9
27/03/2023
25.05
 1,216,200 24.47 25.25 24.51 335,501 13,310 8.2
24/03/2023
24.47
 2,396,800 22.89 24.47 23.04 810,800 44,200 18.5
23/03/2023
22.89
 1,257,300 22.70 23.29 22.50 271,200 439,700 -3.9
22/03/2023
22.70
 923,500 22.70 23.29 22.70 44,700 222,600 -4.2
21/03/2023
22.70
 1,298,100 22.40 22.84 22.40 987,910 926,892 -6.8
20/03/2023
22.40
 1,618,700 23.43 23.58 22.40 218,000 649,939 -9.8
17/03/2023
23.43
 833,000 23.68 24.27 23.43 31,200 198,300 -4.0
16/03/2023
23.68
 446,500 24.51 24.51 23.68 4,800 221,000 -5.2
15/03/2023
24.51
 1,436,800 23.48 24.61 23.68 118,700 530,050 -10.3
14/03/2023
23.48
 1,221,700 23.97 24.07 23.09 89,100 468,000 -9.1
13/03/2023
23.97
 1,698,700 24.86 24.96 23.97 9,010 758,258 -18.3
10/03/2023
24.86
 1,275,200 25.25 25.25 24.66 605,700 645,006 -1.0
09/03/2023
25.25
 942,600 25.25 25.64 24.96 53,600 172,400 -3.1
08/03/2023
25.25
 774,400 25.15 25.25 24.27 97,300 197,100 -2.6
07/03/2023
25.15
 648,300 25.15 25.30 24.76 258,600 225,200 0.9
06/03/2023
25.15
 1,548,300 24.56 26.23 25.15 174,600 705,900 -13.6
03/03/2023
24.56
 1,022,100 24.81 24.91 23.92 100,200 392,585 -7.3
02/03/2023
24.81
 585,000 24.76 25.35 24.66 0 398,500 -10.1
01/03/2023
24.76
 1,664,200 25.25 25.25 24.56 70,710 1,213,700 -28.8
28/02/2023
25.25
 792,300 25.74 26.04 25.25 100 478,700 -12.3
27/02/2023
25.74
 1,222,700 25.59 26.04 25.05 29,700 580,500 -14.4
24/02/2023
25.59
 973,800 26.53 26.53 25.55 101,600 361,800 -6.8
23/02/2023
26.53
 1,595,900 26.63 27.02 25.35 269,220 601,000 -9.0
22/02/2023
26.63
 1,134,100 28.49 28.49 26.63 81,000 357,800 -7.5
21/02/2023
28.49
 1,673,800 28.98 29.82 28.20 230,200 698,500 -13.6
20/02/2023
28.98
 1,211,500 28.10 28.98 28.30 95,700 303,706 -6.1
17/02/2023
28.10
 503,000 28.10 28.59 27.90 50,000 134,800 -2.4
16/02/2023
28.10
 1,567,300 26.43 28.10 26.63 500,800 499,037 0.1
15/02/2023
26.43
 315,900 25.64 26.43 25.55 160,400 89,016 1.9
14/02/2023
25.64
 547,100 25.35 25.79 25.35 196,400 139,727 1.5
13/02/2023
25.35
 1,203,200 26.28 26.28 25.25 70,200 395,900 -8.4
10/02/2023
26.28
 393,300 26.18 26.58 26.04 12,600 12,400 0.0
09/02/2023
26.18
 324,300 26.53 26.72 26.14 113,200 900 3.0
08/02/2023
26.53
 781,100 27.22 27.22 26.18 49,400 224,000 -4.7
07/02/2023
27.22
 482,900 27.22 27.31 26.53 153,500 1,500 4.2
06/02/2023
27.22
 311,900 27.22 27.31 26.92 53,610 1,400 1.4
03/02/2023
27.22
 297,100 27.31 27.71 27.12 138,910 2,500 3.8
02/02/2023
27.31
 911,200 27.31 27.61 26.58 517,000 183,500 9.3
01/02/2023
27.31
 1,770,100 28.69 29.08 27.31 385,600 473,100 -2.4
31/01/2023
28.69
 627,700 28.89 28.98 28.35 91,900 8,773 2.4
30/01/2023
28.89
 1,729,300 28.00 28.94 27.51 501,500 352,007 4.4
27/01/2023
28.00
 742,800 28.05 28.40 27.85 315,500 34,600 8.0
19/01/2023
28.05
 912,000 27.27 28.20 27.02 544,900 17,100 15.1
18/01/2023
27.27
 844,200 26.04 27.41 26.04 160,000 15,900 4.0
17/01/2023
26.04
 999,600 25.15 26.43 25.30 210,600 352,700 -3.8
16/01/2023
25.15
 1,327,000 25.79 25.89 25.15 221,700 501,400 -7.2
13/01/2023
25.79
 1,554,400 26.23 26.97 25.64 347,600 643,107 -7.8
12/01/2023
26.23
 1,148,000 27.46 27.71 26.23 121,000 220,900 -2.7
11/01/2023
27.46
 650,900 27.22 28.40 26.92 32,200 273,400 -6.7
10/01/2023
27.22
 1,348,800 28.00 28.35 26.82 53,100 443,100 -10.8
09/01/2023
28.00
 898,300 29.62 29.62 28.00 167,400 195,700 -0.8
06/01/2023
29.62
 938,300 30.21 30.75 28.59 370,700 250,500 3.6
05/01/2023
30.21
 874,000 30.46 30.75 30.07 247,700 82,452 5.1
04/01/2023
30.46
 1,219,700 31.39 31.83 30.21 15,000 530,466 -16.0
03/01/2023
31.39
 2,060,300 30.46 31.39 30.11 877,840 1,029,800 -4.9
30/12/2022
30.46
 1,427,600 29.38 30.46 29.13 1,167,900 356,211 25.2
29/12/2022
29.38
 299,800 29.53 29.57 29.18 197,600 24,600 5.2
28/12/2022
29.53
 934,600 29.48 29.53 28.79 773,600 269,500 15.1
27/12/2022
29.48
 1,049,600 28.44 29.48 27.66 712,630 200,700 15.4
26/12/2022
28.44
 1,008,100 29.48 29.48 27.41 407,500 22,800 11.1
23/12/2022
29.48
 879,100 29.97 29.97 29.03 600,000 406,800 5.8
22/12/2022
29.97
 1,489,100 29.97 29.97 28.59 1,009,700 598,000 12.6
21/12/2022
29.97
 1,776,200 30.16 30.16 28.30 1,051,000 351,600 21.3
20/12/2022
30.16
 4,680,500 30.16 30.16 28.10 1,666,400 1,830,500 -5.0
19/12/2022
30.16
 1,671,800 29.97 30.26 29.82 893,100 660,300 7.1
16/12/2022
29.97
 1,387,700 29.97 30.95 29.57 619,500 402,200 6.6
15/12/2022
29.97
 835,900 29.97 30.11 29.53 469,200 71,600 12.1
14/12/2022
29.97
 1,674,300 29.48 30.46 29.48 1,251,400 804,000 13.6
13/12/2022: Cổ tức tiền mặt tỉ lệ: 3%
13/12/2022
29.48
 1,729,500 27.76 29.48 27.12 1,134,500 530,900 18.1
12/12/2022
27.76
 1,809,800 29.36 29.36 27.76 869,100 427,200 12.6
09/12/2022
29.36
 2,230,600 29.17 29.36 27.71 1,396,200 1,141,300 7.7
08/12/2022
29.17
 2,692,800 27.46 29.17 27.61 1,463,000 787,700 20.3
07/12/2022
27.46
 2,917,000 28.44 28.44 26.83 1,931,000 1,437,000 14.0
06/12/2022
28.44
 4,298,700 29.07 29.07 27.37 2,703,400 823,486 55.0
05/12/2022
29.07
 3,439,500 28.53 29.17 27.71 1,396,700 829,000 17.0
02/12/2022
28.53
 3,324,400 26.78 28.63 26.64 1,766,900 136,697 47.8
01/12/2022
26.78
 6,461,300 27.71 29.07 26.74 3,001,000 3,185,700 -5.1
30/11/2022
27.71
 3,171,300 26.83 27.71 25.91 1,372,800 1,085,300 8.2
29/11/2022
26.83
 4,018,800 26.01 27.12 24.79 1,666,000 773,210 24.6
28/11/2022
26.01
 3,225,800 24.31 26.01 24.79 1,695,900 1,069,200 16.8
25/11/2022
24.31
 3,847,700 22.85 24.40 23.24 2,298,500 584,477 42.9
24/11/2022
22.85
 4,460,300 21.53 23.04 21.10 2,839,900 1,795,362 24.5
23/11/2022
21.53
 3,005,100 22.46 22.75 21.39 1,868,900 1,277,330 13.1
22/11/2022
22.46
 6,617,100 22.41 23.96 21.97 3,132,700 3,320,300 -4.3

Chính sách bảo mật | Điều khoản sử dụng |