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)
08/02/2022
48.78
 3,446,100 48.01 49.26 47.15 491,700 90,300 20.1
07/02/2022
48.01
 2,369,800 48.01 48.59 47.82 48,800 690,000 -32.1
28/01/2022
48.01
 3,336,500 48.01 48.21 46.62 524,800 57,300 22.8
27/01/2022
48.01
 1,949,300 48.97 48.97 47.25 0 83,700 -4.1
26/01/2022
48.97
 4,583,000 49.93 49.93 48.11 879,100 416,700 22.3
25/01/2022
49.93
 5,280,800 47.25 49.93 44.65 1,751,100 66,900 83.0
24/01/2022
47.25
 5,669,800 50.80 50.80 47.25 1,200 214,900 -10.8
21/01/2022
50.80
 3,923,900 51.66 51.95 49.55 6,100 1,191,600 -62.7
20/01/2022
51.66
 5,528,800 49.65 52.33 49.55 103,400 2,254,500 -113.1
19/01/2022
49.65
 6,911,200 47.05 50.32 47.05 1,502,300 1,692,900 -11.2
18/01/2022
47.05
 6,156,400 52.72 52.72 47.05 709,000 91,500 31.5
17/01/2022
52.72
 2,038,300 54.25 55.02 51.95 104,000 433,369 -17.8
14/01/2022
54.25
 3,231,700 52.81 55.60 50.99 331,700 242,100 4.6
13/01/2022
52.81
 5,894,700 55.22 55.70 51.47 432,100 405,000 1.4
12/01/2022
55.22
 16,247,600 56.75 56.75 52.81 1,045,300 651,400 22.6
11/01/2022
56.75
 6,890,300 58.29 59.82 56.66 140,700 417,100 -16.7
10/01/2022
58.29
 9,584,600 62.51 62.51 58.29 2,400 146,900 -7.9
07/01/2022
62.51
 6,372,200 61.94 63.38 61.46 102,300 333,800 -15.0
06/01/2022
61.94
 5,394,100 62.42 63.57 61.07 6,700 417,900 -26.5
05/01/2022
62.42
 7,071,000 61.65 64.34 61.74 45,000 12,900 2.1
04/01/2022
61.65
 6,448,100 61.65 62.90 60.50 17,400 137,100 -7.7
31/12/2021
61.65
 3,188,300 60.02 61.65 58.67 20,200 33,100 -0.8
30/12/2021
60.02
 4,106,500 60.78 61.46 59.06 115,000 378,400 -16.4
29/12/2021
60.78
 5,620,800 60.50 62.23 60.02 276,600 1,500 17.5
28/12/2021
60.50
 4,098,600 59.82 60.98 59.54 13,500 40,500 -1.7
27/12/2021
59.82
 6,239,100 58.29 59.82 56.18 374,300 10,300 21.6
24/12/2021
58.29
 3,486,900 58.19 59.92 58.00 511,700 5,900 31.0
23/12/2021
58.19
 9,654,600 61.17 61.36 56.94 111,300 450,000 -21.1
22/12/2021
61.17
 7,525,500 62.61 64.24 61.17 46,200 744,300 -46.0
21/12/2021
62.61
 6,608,200 60.02 62.90 59.15 292,900 687,800 -25.5
20/12/2021
60.02
 7,784,300 62.23 62.42 59.34 600 700 -0.0
17/12/2021
62.23
 6,049,600 62.51 64.72 61.46 10,200 6,500 0.2
16/12/2021
62.51
 9,945,400 58.58 62.61 58.00 214,400 688,000 -30.5
15/12/2021
58.58
 6,210,800 57.71 59.92 56.66 104,200 941,800 -51.3
14/12/2021
57.71
 6,302,000 57.42 58.96 56.85 201,000 617,700 -25.1
13/12/2021
57.42
 13,565,100 53.68 57.42 53.87 0 1,169,600 -68.7
10/12/2021
53.68
 4,722,100 52.81 54.06 52.62 10,000 3,000 0.4
09/12/2021
52.81
 3,288,500 51.95 52.91 51.47 116,000 308,200 -10.4
08/12/2021
51.95
 3,803,300 52.53 53.68 51.37 41,400 293,500 -13.8
07/12/2021
52.53
 7,883,800 50.80 52.81 49.26 1,080,200 1,223,900 -7.5
06/12/2021
50.80
 6,771,000 54.54 54.74 50.80 2,200 432,700 -23.6
03/12/2021
54.54
 5,525,100 55.12 57.14 54.54 0 1,009,100 -58.5
02/12/2021
55.12
 7,887,800 53.01 55.89 52.72 88,400 1,100,700 -58.1
01/12/2021
53.01
 2,942,400 53.58 54.45 52.33 2,500 818,100 -45.2
30/11/2021
53.58
 3,567,400 52.43 54.25 52.14 2,600 60,900 -3.2
29/11/2021
52.43
 2,847,300 53.20 54.54 51.37 6,000 50,100 -2.2
26/11/2021
53.20
 5,162,100 54.74 56.08 52.33 2,000 2,394,100 -133.8
25/11/2021
54.74
 3,322,000 52.81 55.70 52.62 64,100 431,100 -20.7
24/11/2021: Cổ tức tiền mặt tỉ lệ: 6.19%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.616 (Volume + 3.62%, Ratio=0.04)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.926 (Volume + 6.93%, Ratio=0.07)
24/11/2021
52.81
 3,418,800 50.71 53.10 51.09 180,700 614,100 -23.3
23/11/2021
50.72
 5,378,000 49.68 50.72 47.79 311,300 280,600 1.6
22/11/2021
49.68
 8,168,500 53.38 53.38 49.68 1,535,400 878,800 38.4
19/11/2021
53.38
 6,858,000 56.73 57.25 52.78 41,000 276,000 -15.1
18/11/2021
56.73
 3,906,700 55.36 57.25 55.36 105,800 371,900 -17.6
17/11/2021
55.36
 4,339,300 54.76 56.30 54.41 299,300 1,110,000 -52.1
16/11/2021
54.76
 10,602,300 57.16 57.16 54.41 471,500 2,095,800 -104.4
15/11/2021
57.16
 8,746,600 58.45 59.91 54.50 258,000 1,315,300 -71.3
12/11/2021
58.45
 5,346,700 56.22 58.45 56.13 78,000 455,900 -25.0
11/11/2021
56.22
 7,545,400 52.61 56.22 53.29 218,000 476,100 -16.9
10/11/2021
52.61
 4,841,000 52.78 53.72 51.83 36,900 1,237,472 -73.7
09/11/2021
52.78
 5,162,000 52.26 53.72 52.26 1,000 671,600 -41.4
08/11/2021
52.26
 4,919,500 50.46 52.78 49.68 0 500,900 -29.8
05/11/2021
50.46
 6,524,200 51.66 52.18 50.29 1,001,900 691,900 18.2
04/11/2021
51.66
 6,550,000 49.77 52.86 49.43 350,800 419,100 -1.7
03/11/2021
49.77
 10,590,800 53.47 56.65 49.77 246,700 610,200 -22.6
02/11/2021
53.47
 7,195,500 50.03 53.47 50.11 361,700 2,673,100 -142.6
01/11/2021
50.03
 7,326,000 49.86 51.92 48.74 50,900 2,809,800 -163.9
29/10/2021
49.86
 7,832,400 51.32 52.95 49.86 113,300 2,048,887 -116.6
28/10/2021
51.32
 5,318,500 48.57 51.57 48.74 139,200 2,316,000 -125.6
27/10/2021
48.57
 6,463,800 47.02 48.82 47.62 10,500 3,199,500 -178.3
26/10/2021
47.02
 5,184,000 46.42 47.19 45.82 83,300 1,713,400 -88.5
25/10/2021
46.42
 5,353,200 46.59 48.82 46.07 23,900 2,130,600 -116.4
22/10/2021
46.59
 5,733,300 43.84 46.59 43.75 185,300 2,360,000 -113.7
21/10/2021
43.84
 7,094,300 43.58 45.56 43.67 263,900 2,185,600 -99.1
20/10/2021
43.58
 7,166,300 42.12 44.53 42.12 78,800 4,710,700 -235.4
19/10/2021
42.12
 4,030,300 42.51 42.51 41.60 218,200 1,434,500 -59.6
18/10/2021
42.51
 6,302,300 40.14 42.85 40.44 789,000 1,202,700 -20.7
15/10/2021
40.14
 3,439,400 40.14 40.74 39.80 534,100 552,800 -0.9
14/10/2021
40.14
 6,194,000 38.25 40.66 38.68 402,300 942,500 -25.3
13/10/2021
38.25
 3,361,000 37.31 38.60 37.39 90,500 102,600 -0.5
12/10/2021
37.31
 2,892,200 37.56 38.04 37.18 2,700 1,015,600 -44.2
11/10/2021
37.56
 2,838,400 37.82 38.68 37.52 1,000 306,300 -11.8
08/10/2021
37.82
 2,671,000 37.22 38.21 37.39 260,100 88,100 7.5
07/10/2021
37.22
 2,713,000 37.26 37.74 36.92 30,800 852,100 -35.6
06/10/2021
37.26
 3,063,800 36.32 37.26 36.49 30,500 3,200 1.2
05/10/2021
36.32
 1,517,200 35.76 36.49 35.54 45,400 100,000 -2.3
04/10/2021
35.76
 1,498,700 35.50 36.02 35.03 200,200 32,600 7.0
01/10/2021
35.50
 1,744,800 36.06 36.06 35.37 29,554 605,254 -23.9
30/09/2021
36.06
 1,791,700 36.06 36.53 35.97 500,700 829,200 -13.8
29/09/2021
36.06
 1,123,400 36.53 36.53 35.89 13,500 32,900 -0.8
28/09/2021
36.53
 2,458,800 35.24 36.53 34.81 675,000 0 28.1
27/09/2021
35.24
 1,634,100 36.32 36.32 35.24 96,600 82,100 0.6
24/09/2021
36.32
 1,273,000 36.32 36.96 35.76 8,700 62,000 -2.2
23/09/2021
36.32
 2,475,700 36.10 36.79 36.10 33,900 600 1.4
22/09/2021
36.10
 2,505,700 36.02 36.10 35.33 6,000 536,100 -22.0
21/09/2021
36.02
 3,256,700 36.49 36.49 35.24 300 818,200 -34.0
20/09/2021
36.49
 2,255,000 37.52 38.08 36.36 53,500 106,100 -2.3
17/09/2021
37.52
 1,709,000 36.96 37.82 36.88 6,700 100 0.3
16/09/2021
36.96
 1,639,100 36.62 37.13 36.32 86,800 88,400 -0.1
15/09/2021
36.62
 1,469,200 36.19 36.83 35.84 8,500 0 0.4
14/09/2021
36.19
 2,179,400 37.13 37.22 36.10 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |