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)
14/01/2021
27.99
 1,556,800 28.03 28.45 27.43 84,700 535,000 -14.8
13/01/2021
28.03
 2,259,200 28.88 28.88 27.52 5,300 391,100 -12.8
12/01/2021
28.88
 1,055,700 29.22 29.56 28.45 200,800 371,200 -5.4
11/01/2021
29.22
 2,178,100 28.03 29.90 27.94 11,200 282,800 -9.4
08/01/2021
28.03
 1,062,100 28.37 28.45 27.65 58,000 147,100 -3.0
07/01/2021
28.37
 1,689,500 27.05 28.62 26.58 367,800 125,400 7.9
06/01/2021
27.05
 2,515,300 25.31 27.05 25.40 23,700 153,200 -4.1
05/01/2021
25.31
 1,154,300 25.27 25.31 25.01 59,800 103,700 -1.3
04/01/2021
25.27
 1,146,500 25.06 25.35 24.89 12,700 3,500 0.3
31/12/2020
25.06
 717,290 25.10 25.14 24.93 1,190 30,490 -0.9
30/12/2020
25.10
 1,008,750 25.06 25.82 25.06 147,230 3,810 4.1
29/12/2020
25.06
 1,996,070 24.72 25.40 24.63 429,300 41,690 11.4
28/12/2020
24.72
 973,950 24.80 24.97 24.63 10,340 73,240 -1.8
25/12/2020
24.80
 799,070 24.84 24.84 24.42 25,580 213,750 -5.5
24/12/2020
24.84
 1,004,380 25.06 25.14 24.46 200,020 192,090 0.2
23/12/2020
25.06
 1,163,910 24.93 25.27 24.84 535,790 411,390 3.7
22/12/2020
24.93
 1,439,500 24.93 24.97 24.63 297,730 104,320 5.6
21/12/2020
24.93
 1,453,940 24.93 24.97 24.80 868,100 150,000 21.1
18/12/2020
24.93
 1,251,860 24.63 24.97 24.55 1,527,100 1,108,030 12.3
17/12/2020
24.63
 1,693,830 24.80 24.80 24.21 524,580 165,250 10.4
16/12/2020
24.80
 1,129,150 24.80 24.97 24.76 300,010 183,510 3.4
15/12/2020
24.80
 878,540 24.76 24.89 24.59 35,000 17,200 0.5
14/12/2020: Cổ tức tiền mặt tỉ lệ: 4.53%
14/12/2020
24.76
 1,695,760 24.59 25.01 24.59 110,050 620,508 -14.9
11/12/2020
24.59
 999,170 24.59 24.67 24.33 40,000 340,720 -8.8
10/12/2020
24.59
 1,088,230 24.50 24.67 24.33 1,290 194,970 -5.7
09/12/2020
24.50
 1,187,750 24.38 24.67 24.21 88,720 267,410 -5.2
08/12/2020
24.38
 1,320,820 24.42 24.42 24.17 224,840 352,310 -3.7
07/12/2020
24.42
 907,640 24.67 24.75 24.17 105,010 137,850 -1.0
04/12/2020
24.67
 1,142,790 24.71 24.75 24.50 201,810 385,940 -5.4
03/12/2020
24.71
 702,320 24.67 24.88 24.50 100,200 197,900 -2.9
02/12/2020
24.67
 1,553,430 24.42 24.75 24.08 4,470 800,760 -23.2
01/12/2020
24.42
 879,300 24.08 24.42 23.46 144,170 108,380 1.0
30/11/2020
24.08
 1,038,730 23.96 24.38 24.00 43,140 382,130 -9.8
27/11/2020
23.96
 788,600 23.75 24.04 23.75 1,165,965 1,194,025 -0.8
26/11/2020
23.75
 798,660 23.71 23.79 23.54 180 149,020 -4.2
25/11/2020
23.71
 643,960 23.75 23.83 23.58 100 1,000 -0.0
24/11/2020
23.75
 611,200 23.92 23.92 23.67 11,940 0 0.3
23/11/2020
23.92
 827,390 23.79 23.92 23.67 231,800 0 6.6
20/11/2020
23.79
 1,378,430 23.50 23.79 23.00 120,900 300,000 -5.0
19/11/2020
23.50
 1,052,400 23.87 23.96 23.50 50,000 384,080 -9.4
18/11/2020
23.87
 756,180 23.92 23.96 23.75 206,210 169,440 1.1
17/11/2020
23.92
 920,260 23.75 24.00 23.71 210,210 83,350 3.6
16/11/2020
23.75
 667,990 23.75 23.79 23.54 553,120 596,050 -1.2
13/11/2020
23.75
 618,680 23.58 23.79 23.50 305,750 100,000 5.8
12/11/2020
23.58
 529,740 23.50 23.67 23.37 31,060 9,100 0.6
11/11/2020
23.50
 1,230,890 22.83 23.54 22.70 240,360 251,960 -0.4
10/11/2020
22.83
 827,500 22.79 22.87 22.66 47,610 18,170 0.8
09/11/2020
22.79
 999,580 22.75 22.79 22.58 295,120 224,470 3.9
06/11/2020
22.75
 619,210 22.83 22.83 22.58 85,470 110,380 -0.7
05/11/2020
22.83
 607,940 22.66 22.91 22.58 23,620 16,840 0.2
04/11/2020
22.66
 946,310 22.75 23.00 22.58 28,430 45,770 -0.5
03/11/2020
22.75
 789,040 22.66 22.75 22.54 37,190 1,000 1.0
02/11/2020
22.66
 570,640 22.75 22.83 22.58 6,620 0 0.2
30/10/2020
22.75
 897,230 22.58 22.75 22.50 94,010 144,930 -1.4
29/10/2020
22.58
 1,018,740 22.41 22.58 22.33 53,130 2,610 1.4
28/10/2020
22.41
 1,241,080 22.33 22.62 22.20 50,060 188,260 -3.7
27/10/2020
22.33
 620,590 22.37 22.50 22.12 6,900 91,100 -2.2
26/10/2020
22.37
 824,140 22.37 22.50 22.12 29,090 94,200 -1.7
23/10/2020
22.37
 476,190 22.20 22.41 22.12 2,000 89,670 -2.3
22/10/2020
22.20
 470,050 22.41 22.41 22.08 320 92,720 -2.5
21/10/2020
22.41
 806,540 22.62 22.91 22.41 910,130 609,150 8.2
20/10/2020
22.62
 252,870 22.58 22.62 22.33 5,590 45,500 -1.1
19/10/2020
22.58
 1,196,010 22.20 22.66 22.20 187,560 352,400 -4.4
16/10/2020
22.20
 916,060 22.16 22.29 22.08 208,530 6,990 5.3
15/10/2020
22.16
 753,280 22.16 22.33 22.08 16,860 1,560 0.4
14/10/2020
22.16
 455,860 22.24 22.24 22.12 114,790 123,000 -0.2
13/10/2020
22.24
 648,230 22.16 22.24 22.08 4,450 4,200 0.0
12/10/2020
22.16
 842,900 22.29 22.29 21.91 37,850 1,410 1.0
09/10/2020
22.29
 867,790 22.16 22.29 21.99 6,610 112,240 -2.8
08/10/2020
22.16
 848,360 22.20 22.29 22.08 3,510 0 0.1
07/10/2020
22.20
 670,310 22.08 22.24 21.91 16,290 5,050 0.3
06/10/2020
22.08
 853,490 22.16 22.41 21.74 244,840 15,800 6.1
05/10/2020
22.16
 1,236,080 21.74 22.37 21.74 309,010 200,000 2.9
02/10/2020
21.74
 658,230 21.95 22.08 21.53 115,270 120 3.0
01/10/2020
21.95
 1,111,310 21.53 22.12 21.41 20,140 11,240 0.2
30/09/2020
21.53
 603,070 21.41 21.58 21.28 1,180 102,980 -2.6
29/09/2020
21.41
 867,740 21.41 21.58 20.91 600 11,320 -0.3
28/09/2020
21.41
 993,300 21.32 21.45 21.24 4,500 15,000 -0.3
25/09/2020
21.32
 940,370 21.32 21.49 21.20 1,000 68,990 -1.7
24/09/2020: Cổ tức tiền mặt tỉ lệ: 23%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/957 (Volume + 9.57%, Ratio=0.10)
24/09/2020
21.32
 747,660 19.69 21.70 21.24 6,390 82,000 -1.9
23/09/2020
19.69
 789,960 19.69 19.90 19.66 130 4,900 -0.1
22/09/2020
19.69
 954,220 19.62 19.76 19.48 5,600 404,300 -11.1
21/09/2020
19.62
 927,840 19.97 20.08 19.55 3,160 232,350 -6.4
18/09/2020
19.97
 545,370 19.76 19.97 19.69 480 7,850 -0.2
17/09/2020
19.76
 542,790 19.90 19.97 19.69 203,420 57,810 4.1
16/09/2020
19.90
 1,429,050 19.80 19.94 19.66 330,400 385,680 -1.6
15/09/2020
19.80
 1,059,600 19.59 19.94 19.59 856,390 234,700 17.2
14/09/2020
19.59
 1,199,880 19.62 19.80 19.48 44,720 262,410 -6.1
11/09/2020
19.62
 1,553,260 19.27 19.73 19.17 1,180,280 230,000 26.0
10/09/2020
19.27
 1,079,270 19.20 19.31 19.10 372,430 225,900 4.0
09/09/2020
19.20
 522,540 19.27 19.27 18.99 8,160 35,000 -0.7
08/09/2020
19.27
 989,210 19.34 19.34 18.99 5,160 253,210 -6.8
07/09/2020
19.34
 884,940 19.34 19.48 19.13 15,000 222,560 -5.7
04/09/2020
19.34
 893,190 19.24 19.34 18.99 42,730 352,490 -8.4
03/09/2020
19.24
 1,389,070 19.38 19.59 19.17 201,250 494,730 -8.1
01/09/2020
19.38
 619,470 19.34 19.41 19.20 300,900 176,920 3.4
31/08/2020
19.34
 1,622,660 19.55 19.55 19.24 391,730 254,060 3.8
28/08/2020
19.55
 972,030 19.34 19.62 19.27 537,730 119,430 11.5
27/08/2020
19.34
 1,540,420 19.24 19.62 19.24 828,620 8,800 22.5
26/08/2020
19.24
 2,065,570 19.17 19.31 19.02 456,850 407,630 1.3

Chính sách bảo mật | Điều khoản sử dụng |