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)
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
07/07/2021
32.06
 2,745,800 32.49 32.66 31.50 73,200 453,700 -14.1
06/07/2021
32.49
 2,826,800 33.39 33.65 32.49 20,200 195,200 -6.8
05/07/2021
33.39
 1,937,100 33.87 33.87 33.09 44,500 105,000 -2.1
02/07/2021
33.87
 1,779,100 33.87 34.30 33.61 375,600 1,200 14.8
01/07/2021
33.87
 2,355,500 33.52 33.95 33.52 35,600 55,100 -0.8
30/06/2021
33.52
 1,958,000 33.35 34.21 33.52 146,600 56,700 3.5
29/06/2021
33.35
 1,790,600 32.84 33.44 32.84 145,600 10,000 5.2
28/06/2021
32.84
 2,506,500 33.09 33.18 32.66 13,600 300 0.5
25/06/2021
33.09
 1,478,700 33.18 33.27 32.92 0 9,000 -0.3
24/06/2021
33.18
 1,695,500 33.18 33.57 32.84 194,100 2,000 7.4
23/06/2021
33.18
 3,345,000 33.87 33.87 32.92 153,700 159,400 -0.2
22/06/2021
33.87
 1,752,900 34.17 34.56 33.87 600 61,000 -2.4
21/06/2021
34.17
 2,852,700 34.30 34.90 34.13 4,600 13,000 -0.3
18/06/2021
34.30
 4,832,900 33.31 34.34 33.44 6,100 150,300 -5.7
17/06/2021
33.31
 1,938,400 33.31 33.95 32.66 22,000 400 0.8
16/06/2021
33.31
 2,029,300 33.74 33.91 33.27 158,300 3,500 6.0
15/06/2021
33.74
 2,268,000 33.44 33.95 33.14 554,000 6,800 21.2
14/06/2021
33.44
 3,142,200 33.57 33.95 33.09 311,900 95,400 8.4
11/06/2021
33.57
 2,307,700 33.09 33.91 33.01 303,200 19,600 11.0
10/06/2021
33.09
 2,676,400 32.84 33.18 32.58 17,800 26,300 -0.3
09/06/2021
32.84
 3,984,600 32.23 32.84 31.46 256,700 142,600 4.4
08/06/2021
32.23
 4,516,000 33.18 33.95 32.19 836,300 51,300 30.1
07/06/2021
33.18
 3,594,500 34.56 34.56 32.66 42,400 64,600 -0.9
04/06/2021
34.56
 3,991,200 35.24 35.76 34.38 54,200 114,300 -2.5
03/06/2021
35.24
 3,064,500 35.24 35.67 34.73 90,800 372,300 -11.5
02/06/2021
35.24
 3,685,400 35.20 35.67 34.38 367,500 280,400 3.6
01/06/2021
35.20
 5,745,100 33.52 35.84 33.57 459,400 213,900 9.9
31/05/2021
33.52
 4,226,200 32.84 33.61 32.49 407,400 700,300 -11.7
28/05/2021
32.84
 3,421,100 32.75 33.09 32.49 336,200 0 12.8
27/05/2021
32.75
 5,012,900 33.22 33.95 32.71 3,000 50,000 -1.9
26/05/2021
33.22
 2,388,600 33.18 33.74 32.58 110,000 254,100 -5.6
25/05/2021
33.18
 4,273,300 32.66 33.44 32.79 20,700 4,300 0.6
24/05/2021
32.66
 12,463,900 31.85 33.05 31.98 972,100 500,000 17.6
21/05/2021
31.85
 2,803,800 31.72 32.19 31.46 981,200 540,900 16.3
20/05/2021
31.72
 1,687,600 31.80 32.41 31.68 523,800 73,500 16.7
19/05/2021
31.80
 2,712,100 30.94 31.80 30.26 558,400 602,700 -1.7
18/05/2021: Cổ tức tiền mặt tỉ lệ: 4.38%
18/05/2021
30.94
 3,139,700 31.21 31.76 30.94 707,100 611,000 3.5
17/05/2021
31.21
 4,671,200 32.40 32.40 31.17 705,500 1,289,600 -21.8
14/05/2021
32.40
 2,585,600 32.70 33.21 32.36 60,900 99,300 -1.5
13/05/2021
32.70
 1,709,400 33.68 33.72 32.70 43,400 138,500 -3.7
12/05/2021
33.68
 1,850,500 32.70 33.89 32.87 221,000 100 8.7
11/05/2021
32.70
 4,445,500 33.04 34.23 32.44 12,000 820,444 -32.2
10/05/2021
33.04
 1,723,600 32.95 33.38 32.53 5,100 33,800 -1.1
07/05/2021
32.95
 2,730,800 32.61 33.12 31.85 200,000 10,100 7.3
06/05/2021
32.61
 3,148,900 32.61 33.38 31.94 218,300 492,500 -10.6
05/05/2021
32.61
 1,960,100 32.70 33.04 32.36 280,500 272,100 0.3
04/05/2021
32.70
 4,200,000 30.83 32.78 30.41 273,500 765,000 -18.7
29/04/2021
30.83
 7,180,400 29.98 31.30 29.98 234,900 407,700 -6.3
28/04/2021
29.98
 1,280,500 29.73 30.15 29.34 0 0 0
27/04/2021
29.73
 1,124,100 29.73 29.73 29.17 57,000 369,300 -10.8
26/04/2021
29.73
 2,089,500 29.68 30.07 29.56 256,800 66,200 6.7
23/04/2021
29.68
 1,612,100 28.96 29.90 28.37 212,500 80,100 4.6
22/04/2021
28.96
 1,334,100 29.47 29.64 28.88 240,000 366,355 -5.1
20/04/2021
29.47
 1,554,800 29.30 29.73 28.88 445,900 833,800 -13.4

Chính sách bảo mật | Điều khoản sử dụng |