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)
01/07/2022
35.05
 1,826,800 34.80 35.49 33.78 590,500 10,500 20.9
30/06/2022
34.80
 1,789,500 36.31 36.65 34.80 420,100 132,798 10.3
29/06/2022
36.31
 1,967,100 35.78 36.31 35.05 916,600 366,400 20.3
28/06/2022
35.78
 1,567,500 35.00 36.46 35.15 521,500 310,300 7.8
27/06/2022
35.00
 1,885,700 35.00 35.68 34.56 457,800 534,700 -2.8
24/06/2022
35.00
 1,681,500 35.29 35.58 34.90 900,600 296,300 21.8
23/06/2022
35.29
 2,012,900 33.83 35.68 33.74 481,000 427,700 1.9
22/06/2022
33.83
 2,201,200 33.05 35.00 33.05 637,200 353,300 9.9
21/06/2022
33.05
 3,035,600 33.74 33.98 31.45 1,250,200 27,800 41.6
20/06/2022
33.74
 2,371,800 36.26 37.62 33.74 206,900 260,600 -1.8
17/06/2022
36.26
 2,316,600 37.92 37.92 36.07 754,900 3,000 28.0
16/06/2022
37.92
 1,894,200 37.48 39.08 37.92 571,500 500 22.3
15/06/2022
37.48
 2,449,800 38.99 38.99 36.46 857,800 63,900 30.6
14/06/2022
38.99
 2,288,300 38.79 39.71 36.94 493,200 27,000 18.7
13/06/2022
38.79
 3,287,400 41.71 41.71 38.79 151,600 73,700 3.1
10/06/2022
41.71
 1,735,000 42.87 42.87 41.61 15,900 67,700 -2.2
09/06/2022
42.87
 2,301,400 42.83 43.36 42.24 449,100 46,800 17.7
08/06/2022
42.83
 3,169,300 40.05 42.83 39.96 887,000 11,800 38.6
07/06/2022
40.05
 3,631,700 41.90 41.90 39.37 120,600 344,400 -9.2
06/06/2022
41.90
 2,392,700 42.92 43.36 41.90 352,500 221,200 5.8
03/06/2022
42.92
 2,165,000 43.75 43.94 42.73 29,500 77,800 -2.1
02/06/2022
43.75
 4,136,600 45.16 45.16 43.75 530,200 177,600 15.9
01/06/2022
45.16
 3,712,600 46.42 46.42 44.43 550,700 158,100 18.2
31/05/2022
46.42
 2,339,500 46.47 46.67 45.69 1,000,400 282,400 34.3
30/05/2022
46.47
 2,244,400 46.47 47.15 46.37 25,700 365,100 -16.2
27/05/2022
46.47
 3,442,300 45.94 47.54 45.89 53,900 254,700 -9.6
26/05/2022
45.94
 2,190,100 45.69 46.67 45.26 382,200 74,200 14.6
25/05/2022
45.69
 2,393,900 44.72 46.08 44.58 441,300 59,900 17.9
24/05/2022: Cổ tức tiền mặt tỉ lệ: 5.587%
24/05/2022
44.72
 1,535,100 43.69 44.92 41.80 154,200 269,300 -5.3
23/05/2022
43.69
 1,520,000 45.04 45.90 43.40 68,600 222,600 -7.0
20/05/2022
45.04
 2,605,300 44.94 46.00 44.60 181,600 285,900 -4.9
19/05/2022
44.94
 1,562,300 44.65 44.99 43.69 16,600 15,800 0.0
18/05/2022
44.65
 2,382,700 45.13 46.04 44.65 1,000 610,400 -28.3
17/05/2022
45.13
 3,030,300 42.92 45.52 42.16 143,800 204,600 -2.9
16/05/2022
42.92
 1,933,500 42.06 44.56 42.25 554,900 1,300 24.7
13/05/2022
42.06
 3,350,800 44.65 45.13 41.53 571,600 349,100 9.5
12/05/2022
44.65
 2,951,900 47.63 47.63 44.65 197,000 41,200 7.6
11/05/2022
47.63
 2,965,200 46.86 48.49 45.61 904,100 493,800 20.0
10/05/2022
46.86
 2,726,500 44.22 47.05 41.77 1,319,400 44,100 62.2
09/05/2022
44.22
 2,988,200 47.53 47.53 44.22 705,900 174,600 24.5
06/05/2022
47.53
 5,497,100 46.14 47.53 45.23 2,923,700 266,500 131.5
05/05/2022
46.14
 5,512,800 45.95 46.86 45.52 3,280,400 56,000 155.1
04/05/2022
45.95
 3,486,600 45.32 46.57 44.84 1,093,900 133,000 45.6
29/04/2022
45.32
 6,955,100 44.22 46.52 43.69 3,370,500 25,300 158.2
28/04/2022
44.22
 4,242,500 44.46 44.65 43.88 1,810,300 233,300 72.7
27/04/2022
44.46
 2,589,800 43.31 45.04 41.96 253,400 258,400 -0.2
26/04/2022
43.31
 5,852,600 40.48 43.31 37.74 660,000 0 27.7
25/04/2022
40.48
 3,615,600 43.50 44.46 40.48 339,300 0 14.5
22/04/2022
43.50
 7,001,400 44.22 45.61 41.15 1,185,200 189,600 45.7
21/04/2022
44.22
 7,785,400 47.53 47.53 44.22 1,164,700 115,200 48.6
20/04/2022
47.53
 1,828,700 48.59 48.97 47.53 146,500 2,400 7.3
19/04/2022
48.59
 2,772,400 48.78 50.13 48.30 843,600 0 43.5
18/04/2022
48.78
 4,215,900 49.55 49.55 47.05 791,700 34,200 38.1
15/04/2022
49.55
 1,829,600 50.70 51.57 49.45 9,900 54,800 -2.3
14/04/2022
50.70
 2,327,400 51.57 52.05 50.51 450,500 1,143,500 -36.6
13/04/2022
51.57
 2,760,200 49.26 51.66 49.17 122,600 17,600 5.5
12/04/2022
49.26
 2,592,500 51.66 52.33 49.26 3,000 155,000 -8.1
08/04/2022
51.66
 2,422,000 51.66 52.62 51.37 122,800 53,400 3.8
07/04/2022
51.66
 4,017,800 53.01 53.77 51.66 101,200 171,200 -3.8
06/04/2022
53.01
 4,394,500 53.77 54.25 52.43 34,200 660,800 -34.9
05/04/2022
53.77
 4,017,100 53.77 55.02 52.91 218,900 169,000 2.9
04/04/2022
53.77
 4,935,600 55.02 55.60 53.77 166,700 1,325,900 -65.8
01/04/2022
55.02
 2,990,900 54.16 55.02 53.49 206,700 21,300 10.5
31/03/2022
54.16
 3,397,000 54.16 54.93 54.16 258,400 44,200 12.1
30/03/2022
54.16
 7,831,600 56.37 56.94 53.68 83,800 47,000 2.1
29/03/2022
56.37
 3,681,100 55.89 57.33 55.60 182,000 1,400 10.7
28/03/2022
55.89
 10,704,900 58.48 58.48 55.22 522,100 78,700 25.9
25/03/2022
58.48
 2,839,800 58.38 58.77 57.81 300,300 30,700 16.3
24/03/2022
58.38
 7,560,900 57.14 58.96 56.56 546,200 32,700 30.9
23/03/2022
57.14
 6,539,300 56.66 58.48 56.18 28,200 36,200 -0.5
22/03/2022
56.66
 7,823,300 57.14 58.38 56.56 242,700 221,100 1.3
21/03/2022
57.14
 12,524,500 53.58 57.14 53.87 312,100 32,400 16.4
18/03/2022
53.58
 3,378,600 53.87 54.16 53.39 99,400 0 5.6
17/03/2022
53.87
 9,211,700 52.33 54.25 52.43 626,600 300 35.0
16/03/2022
52.33
 2,902,900 51.85 52.72 51.95 166,500 500 9.1
15/03/2022
51.85
 1,989,900 51.47 52.14 51.18 378,500 1,000 20.3
14/03/2022
51.47
 3,895,600 50.99 52.14 50.13 62,600 9,000 2.9
11/03/2022
50.99
 2,734,800 52.05 52.05 50.41 600 431,300 -23.0
10/03/2022
52.05
 4,015,800 51.57 53.10 51.66 1,525,200 820,900 38.6
09/03/2022
51.57
 5,590,500 51.37 51.76 49.07 52,000 615,546 -29.6
08/03/2022
51.37
 6,878,200 52.72 52.72 51.18 2,200 181,800 -9.7
07/03/2022
52.72
 8,675,700 53.97 53.97 52.05 330,500 3,184,400 -156.1
04/03/2022
53.97
 5,904,400 54.54 54.74 53.77 249,900 2,014,600 -99.7
03/03/2022
54.54
 4,264,400 53.58 54.93 53.49 1,016,200 140,900 49.6
02/03/2022
53.58
 7,036,300 54.25 54.93 53.49 1,380,300 2,382,600 -56.0
01/03/2022
54.25
 10,507,300 52.05 55.02 51.95 1,444,400 319,400 62.7
28/02/2022
52.05
 3,877,700 51.57 52.72 51.28 1,087,400 22,500 57.7
25/02/2022
51.57
 3,139,200 50.32 52.33 50.61 998,600 33,000 51.5
24/02/2022
50.32
 4,977,500 52.62 52.62 49.26 226,900 575,400 -18.4
23/02/2022
52.62
 2,459,200 51.85 53.10 51.57 249,000 0 13.6
22/02/2022
51.85
 3,865,600 53.10 53.10 50.41 300 246,200 -13.6
21/02/2022
53.10
 3,490,200 53.01 54.16 52.62 327,400 25,400 16.8
18/02/2022
53.01
 2,479,000 52.62 53.20 51.76 197,800 7,000 10.4
17/02/2022
52.62
 3,328,600 52.53 52.62 51.57 109,000 115,900 -0.5
16/02/2022
52.53
 3,567,500 51.76 53.68 51.85 4,100 72,000 -3.7
15/02/2022
51.76
 2,867,300 50.22 51.76 49.93 403,100 20,700 20.4
14/02/2022
50.22
 2,998,000 51.09 51.37 49.65 163,300 72,400 4.7
11/02/2022
51.09
 2,041,300 51.85 51.85 50.80 164,600 48,100 6.2
10/02/2022
51.85
 2,613,600 51.76 51.85 50.41 553,700 245,300 16.5
09/02/2022
51.76
 4,684,700 48.78 51.76 48.40 714,700 2,300 37.4

Chính sách bảo mật | Điều khoản sử dụng |