CTCP Đầu tư Nam Long (nlg)

41.80
-0.35
(-0.83%)
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
(2024-08-20) 		1.55 3.82% 28,165,000 3,796,800 156.2
40.60
42.15
42.15
2 tháng
(2024-07-22) 		1.15 2.80% 61,147,100 -469,201 -11.6
37.25
42.15
42.15
3 tháng
(2024-06-21) 		1.25 3.06% 118,308,000 3,620,085 176.7
37.25
44.10
42.15
6 tháng
(2024-03-25) 		-1.01 -2.33% 298,886,900 9,225,837 445.1
35.59
45.38
42.15
12 tháng
(2023-09-25) 		8.83 26.50% 650,938,000 27,975,246 1,167.4
29.96
45.38
42.15
24 tháng
(2022-09-30) 		12.69 43.09% 1,267,749,800 40,244,142 1,375.9
17.16
45.38
42.15
36 tháng
(2021-10-05) 		5.83 16.06% 2,258,931,000 18,935,942 -61.5
17.16
62.61
42.15
60 tháng
(2019-10-16) 		22.67 116.40% 2,973,292,490 4,593,544 -552.3
12.71
62.61
42.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2021
37.13
 1,692,100 37.82 37.82 37.00 2,100 1,500 0.0
10/09/2021
37.82
 1,685,200 38.08 38.42 37.52 100 82,300 -3.6
09/09/2021
38.08
 1,798,400 37.82 38.25 37.69 0 600 -0.0
08/09/2021
37.82
 2,033,700 38.17 38.51 37.48 421,300 157,700 11.7
07/09/2021
38.17
 3,677,300 39.28 39.37 37.69 100 501,200 -22.5
06/09/2021
39.28
 5,095,800 37.22 39.67 37.43 158,100 229,991 -3.2
01/09/2021
37.22
 1,931,700 37.39 37.39 37.00 64,600 14,100 2.2
31/08/2021
37.39
 3,558,900 37.39 37.74 36.79 9,000 393,600 -16.7
30/08/2021
37.39
 3,305,600 36.45 37.65 36.40 676,700 520,300 6.7
27/08/2021
36.45
 2,154,800 35.84 36.45 35.33 0 0 0
26/08/2021
35.84
 1,602,900 35.67 36.19 35.54 184,100 20,700 6.8
25/08/2021
35.67
 1,312,400 35.20 35.76 35.24 100,000 21,900 3.2
24/08/2021
35.20
 2,346,100 35.03 35.67 34.86 138,600 300,000 -6.6
23/08/2021
35.03
 2,413,600 35.16 35.59 34.47 702,700 46,400 26.9
20/08/2021
35.16
 5,158,100 36.19 36.36 34.38 162,900 138,700 1.0
19/08/2021
36.19
 2,447,100 36.10 36.45 35.89 143,200 1,000,200 -36.1
18/08/2021
36.10
 4,589,800 36.32 37.13 35.67 132,700 1,024,300 -37.5
17/08/2021
36.32
 4,692,000 37.39 37.39 36.19 286,600 1,342,600 -44.8
16/08/2021
37.39
 3,411,700 37.35 38.42 37.31 200,800 674,100 -20.8
13/08/2021
37.35
 4,508,000 36.53 37.35 36.02 138,500 935,300 -33.2
12/08/2021
36.53
 5,067,700 36.58 37.39 36.19 352,000 1,214,700 -36.8
11/08/2021
36.58
 6,998,200 38.17 38.34 36.53 1,005,400 313,400 30.2
10/08/2021
38.17
 2,208,400 38.34 38.34 37.91 205,500 116,200 4.0
09/08/2021
38.34
 3,896,800 37.65 38.68 37.56 226,300 307,200 -3.7
06/08/2021
37.65
 4,979,400 37.65 38.94 37.39 530,200 313,400 9.6
05/08/2021
37.65
 2,823,000 37.43 37.65 37.13 844,300 649,000 8.5
04/08/2021
37.43
 3,261,500 37.35 38.25 36.96 423,500 173,900 10.9
03/08/2021
37.35
 4,899,500 36.70 37.35 36.58 254,500 601,000 -14.9
02/08/2021
36.70
 3,912,500 37.56 37.56 36.53 420,000 380,500 1.7
30/07/2021
37.56
 5,859,500 36.10 37.56 35.93 699,700 675,800 1.1
29/07/2021
36.10
 4,241,500 35.59 36.10 35.33 700,500 1,163,300 -19.1
28/07/2021
35.59
 2,288,500 35.67 36.02 35.24 302,300 163,600 5.7
27/07/2021
35.67
 5,070,100 36.15 36.27 35.29 555,800 1,067,000 -21.4
26/07/2021
36.15
 4,290,700 34.04 36.36 33.70 395,400 10,600 15.8
23/07/2021
34.04
 3,444,500 34.38 35.20 34.04 827,200 47,500 31.5
22/07/2021
34.38
 7,222,100 32.79 34.77 32.45 70,100 555,930 -19.4
21/07/2021
32.79
 1,267,700 32.75 33.05 32.28 500 140,500 -5.3
20/07/2021
32.75
 1,197,100 32.23 32.75 32.02 22,700 27,000 -0.2
19/07/2021
32.23
 3,586,500 31.98 33.05 31.37 318,900 61,100 9.8
16/07/2021
31.98
 1,350,900 31.55 32.19 31.63 7,100 0 0.3
15/07/2021
31.55
 1,418,700 31.80 31.98 31.29 44,200 292,400 -9.1
14/07/2021
31.80
 991,500 31.85 31.93 31.03 20,500 11,900 0.3
13/07/2021
31.85
 1,680,700 31.80 31.85 31.37 400,000 31,700 13.5
12/07/2021
31.80
 2,402,500 32.66 32.66 30.82 440,100 79,100 13.2
09/07/2021
32.66
 1,780,100 32.54 32.66 31.63 524,800 127,500 14.9
08/07/2021
32.54
 1,769,000 32.06 32.84 31.98 555,300 118,900 15.3

Chính sách bảo mật | Điều khoản sử dụng |