CTCP Đầu tư Nam Long (nlg)

32.70
0.50
(1.55%)
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
(2024-12-16) 		-5.30 -14.13% 37,123,200 -12,881,444 -459.2
32.15
37.50
32.20
2 tháng
(2024-11-18) 		-4.80 -12.97% 59,190,900 -18,352,396 -665.3
32.15
38.50
32.20
3 tháng
(2024-10-17) 		-6.70 -17.22% 91,610,400 -23,463,596 -863.7
32.15
40.70
32.20
6 tháng
(2024-07-19) 		-8.85 -21.56% 182,563,300 -24,610,043 -901.4
32.15
42.40
32.20
12 tháng
(2024-01-22) 		-6.66 -17.13% 578,626,500 -6,008,234 -91.2
32.15
45.38
32.20
24 tháng
(2023-01-27) 		4.20 14.99% 1,178,430,000 -16,105,397 -371.4
22.40
45.38
32.20
36 tháng
(2022-02-07) 		-15.81 -32.94% 1,898,995,200 39,968,890 1,644.4
17.16
58.48
32.20
60 tháng
(2020-02-11) 		14.27 79.60% 3,059,095,230 -21,889,366 -1,546.3
12.71
62.61
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2021
29.30
 1,815,900 29.05 29.98 28.92 300,600 892,700 -20.5
16/04/2021
29.05
 2,064,500 29.43 29.47 28.54 403,400 706,600 -10.5
15/04/2021
29.43
 2,268,100 30.02 30.07 29.30 4,500 734,500 -25.4
14/04/2021
30.02
 1,390,900 29.98 30.15 29.60 1,100 426,373 -15.0
13/04/2021
29.98
 953,100 30.75 31.00 29.98 34,900 252,800 -7.7
12/04/2021
30.75
 3,482,800 29.60 31.17 29.73 94,900 307,100 -7.4
09/04/2021
29.60
 973,800 29.56 29.60 29.39 213,300 432,400 -7.6
08/04/2021
29.56
 898,800 29.73 29.73 29.30 70,000 438,400 -12.8
07/04/2021
29.73
 1,031,200 29.73 29.73 29.39 400,500 246,900 5.4
06/04/2021
29.73
 602,600 29.98 29.98 29.47 1,900 101,700 -3.5
05/04/2021
29.98
 1,297,400 30.15 30.24 29.56 1,000 100,100 -3.5
02/04/2021
30.15
 859,800 30.07 30.32 29.81 23,900 156,000 -4.7
01/04/2021
30.07
 1,372,600 29.73 30.15 29.64 12,500 267,700 -9.0
31/03/2021
29.73
 822,800 29.56 29.73 29.30 67,400 83,100 -0.5
30/03/2021
29.56
 887,900 29.56 29.73 29.22 396,300 231,300 5.7
29/03/2021
29.56
 1,264,900 28.96 29.56 28.71 48,500 144,000 -3.3
26/03/2021
28.96
 1,344,100 29.13 29.17 28.03 560,000 324,100 7.8
25/03/2021
29.13
 1,059,600 28.96 29.30 28.88 400 202,500 -6.9
24/03/2021
28.96
 1,037,300 29.64 29.64 28.88 0 1,200 -0.0
23/03/2021
29.64
 786,200 30.15 30.15 29.60 13,100 88,500 -2.6
22/03/2021
30.15
 1,084,800 30.19 30.41 29.94 19,700 111,200 -3.3
19/03/2021
30.19
 1,185,300 29.00 30.49 29.17 10,220 36,460 -9.2
18/03/2021
29.00
 1,786,200 29.60 29.94 29.00 0 115,000 -4.0
17/03/2021
29.60
 998,400 30.07 30.07 29.56 100 133,800 -4.7
16/03/2021
30.07
 670,700 30.28 30.49 29.77 0 2,400 -0.1
15/03/2021
30.28
 831,500 30.66 30.66 30.28 1,800 58,700 -2.0
12/03/2021
30.66
 1,908,700 30.15 31.04 29.73 8,300 68,100 -2.1
11/03/2021
30.15
 953,700 29.56 30.32 29.77 53,300 61,900 -0.3
10/03/2021
29.56
 1,844,500 29.60 29.90 28.88 50,900 212,600 -5.6
09/03/2021
29.60
 1,593,500 30.24 30.24 29.39 11,300 906,200 -31.3
08/03/2021
30.24
 1,718,100 30.15 30.49 29.98 27,000 634,300 -21.5
05/03/2021
30.15
 1,474,500 30.36 30.58 29.81 12,100 348,100 -11.9
04/03/2021
30.36
 1,799,100 30.75 30.92 29.30 6,400 343,800 -12.0
03/03/2021
30.75
 1,847,900 30.49 30.92 30.32 399,200 272,700 4.6
02/03/2021
30.49
 2,108,800 31.34 31.60 30.24 32,300 69,100 -1.3
01/03/2021
31.34
 2,109,300 30.75 31.34 30.32 325,400 547,700 -8.0
26/02/2021
30.75
 1,644,700 30.87 31.13 28.88 444,600 538,600 -3.4
25/02/2021
30.87
 1,962,000 30.36 31.21 30.45 12,900 563,200 -19.9
24/02/2021
30.36
 2,222,900 30.66 31.43 29.98 13,200 461,600 -16.2
23/02/2021
30.66
 1,926,300 30.53 30.87 30.41 26,300 93,600 -2.4
22/02/2021
30.53
 1,853,100 31.13 31.13 30.53 26,500 547,000 -18.8
19/02/2021
31.13
 1,838,000 31.43 31.43 30.83 19,200 114,200 -3.5
18/02/2021
31.43
 3,329,400 29.73 31.72 29.39 323,400 193,000 4.9
17/02/2021
29.73
 2,489,500 28.37 29.85 28.54 637,800 18,400 21.6
09/02/2021
28.37
 2,581,100 27.43 28.71 26.67 158,900 1,377,800 -38.7
08/02/2021
27.43
 1,287,300 29.30 29.34 27.43 7,400 415,200 -13.5
05/02/2021
29.30
 1,301,200 27.60 29.34 27.60 1,269,400 1,002,000 9.0
04/02/2021
27.60
 765,100 27.60 28.11 27.18 98,100 135,300 -1.3
03/02/2021
27.60
 1,403,500 27.22 28.45 27.18 70,400 57,200 0.4
02/02/2021
27.22
 1,285,700 27.18 27.69 26.12 138,200 87,400 1.6
01/02/2021
27.18
 1,692,000 27.60 27.69 26.33 575,900 65,900 16.3
29/01/2021
27.60
 2,012,500 26.88 28.20 25.99 126,700 167,200 -1.3
28/01/2021
26.88
 1,703,900 28.88 28.88 26.88 161,900 154,400 0.2
27/01/2021
28.88
 2,334,500 28.79 29.94 28.11 710,900 24,100 23.7
26/01/2021
28.79
 2,166,300 29.90 30.58 28.71 16,700 157,700 -4.9
25/01/2021
29.90
 4,556,300 28.83 30.11 28.54 518,900 147,000 13.1
22/01/2021
28.83
 2,377,700 27.77 28.96 27.69 503,100 116,400 13.0
21/01/2021
27.77
 1,535,800 27.01 28.37 26.54 30,500 262,400 -7.4
20/01/2021
27.01
 739,400 27.09 27.43 25.82 354,700 456,500 -3.2
19/01/2021
27.09
 2,151,600 28.03 28.45 26.07 895,900 390,900 16.0
18/01/2021
28.03
 990,300 28.54 28.58 26.71 809,000 864,800 -1.9
15/01/2021
28.54
 1,341,800 27.99 28.88 27.99 140,800 451,600 -10.4
14/01/2021
27.99
 1,556,800 28.03 28.45 27.43 84,700 535,000 -14.8

Chính sách bảo mật | Điều khoản sử dụng |