CTCP Đầu tư Nam Long (nlg)

41.60
-0.55
(-1.30%)
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)
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
25/08/2020
19.17
 1,154,590 19.17 19.38 19.02 23,810 0 0.6
24/08/2020
19.17
 1,462,920 19.06 19.27 18.99 6,290 223,400 -5.9
21/08/2020
19.06
 1,665,010 18.85 19.13 18.85 64,360 41,000 0.6
20/08/2020
18.85
 921,560 18.74 18.92 18.67 93,760 25,210 1.8
19/08/2020
18.74
 1,138,740 18.50 18.78 18.36 152,590 6,900 3.9
18/08/2020
18.50
 843,930 18.50 18.50 18.29 91,110 201,850 -2.9
17/08/2020
18.50
 983,440 18.57 18.57 18.29 41,820 4,320 1.0
14/08/2020
18.57
 1,548,760 18.78 18.78 18.36 174,340 15,900 4.2
13/08/2020
18.78
 1,186,960 18.78 18.78 18.50 101,010 4,410 2.6
12/08/2020
18.78
 1,310,690 18.71 18.81 18.57 456,030 368,130 2.0
11/08/2020
18.71
 1,455,400 18.64 18.81 18.36 12,200 354,750 -9.1
10/08/2020
18.64
 3,250,140 18.11 18.67 18.08 76,980 1,186,740 -29.2
07/08/2020
18.11
 896,380 17.97 18.11 17.83 73,820 231,770 -4.1
06/08/2020
17.97
 1,491,340 17.94 17.97 17.76 235,110 512,650 -7.1
05/08/2020
17.94
 1,445,660 17.73 18.04 17.59 205,200 0 5.2
04/08/2020
17.73
 284,970 17.73 17.87 17.66 450 0 0.0
03/08/2020
17.73
 390,430 17.52 17.80 17.31 52,670 0 1.3
31/07/2020
17.52
 1,215,660 17.73 17.87 17.38 0 229,760 -5.8
30/07/2020
17.73
 934,340 17.66 17.80 17.45 2,920 401,655 -10.1
29/07/2020
17.66
 899,150 17.94 18.08 17.38 0 300,520 -7.5
28/07/2020
17.94
 845,820 17.80 17.97 17.31 33,610 243,190 -5.3
27/07/2020
17.80
 1,171,180 18.01 18.04 17.45 1,210 280,140 -7.1
24/07/2020
18.01
 2,479,900 17.83 18.11 17.31 2,520,000 302,590 54.1
23/07/2020
17.83
 901,520 17.80 17.87 17.59 0 9,200 -0.2
22/07/2020
17.80
 510,260 17.73 17.87 17.52 30,000 0 0.8
21/07/2020
17.73
 749,500 17.66 17.73 17.45 1,050 2,220 -0.0
20/07/2020
17.66
 498,990 17.76 17.76 17.48 2,430 6,550 -0.1
17/07/2020
17.76
 328,420 17.62 17.76 17.45 190 0 0.0
16/07/2020
17.62
 415,710 17.83 17.87 17.55 510 37,500 -0.9
15/07/2020
17.83
 342,400 17.87 18.04 17.66 50 23,040 -0.6
14/07/2020
17.87
 1,222,700 17.87 17.87 17.52 10,150 190,398 -4.5
13/07/2020
17.87
 1,066,520 18.11 18.15 17.69 30,300 272,780 -6.2
10/07/2020
18.11
 1,355,590 18.15 18.15 17.73 8,510 22,540 -0.4
09/07/2020
18.15
 2,041,610 17.66 18.15 17.52 112,900 10,400 2.6
08/07/2020
17.66
 861,650 17.80 17.83 17.45 61,070 0 1.5
07/07/2020
17.80
 781,250 17.83 17.94 17.52 19,700 2,520 0.4
06/07/2020
17.83
 893,910 17.76 17.90 17.66 61,180 0 1.6
03/07/2020
17.76
 1,941,940 17.66 17.87 17.52 176,240 0 4.5
02/07/2020
17.66
 1,039,100 17.45 17.80 17.31 173,860 0 4.3
01/07/2020
17.45
 1,063,210 17.17 17.52 17.06 22,210 5,000 0.4
30/06/2020
17.17
 566,050 17.31 17.48 16.96 91,180 13,550 1.9
29/06/2020
17.31
 717,540 17.59 17.59 17.10 91,180 13,550 1.9
26/06/2020
17.59
 908,690 17.38 17.62 17.27 91,180 13,550 1.9
25/06/2020
17.38
 1,979,060 17.24 17.38 16.82 110,190 495,120 -9.3
24/06/2020
17.24
 1,246,790 17.52 17.52 17.24 215,240 244,300 -0.7
23/06/2020
17.52
 2,360,900 17.76 17.76 17.38 54,900 329,920 -6.9
22/06/2020
17.76
 854,190 17.80 17.83 17.48 0 229,820 -5.8
19/06/2020
17.80
 2,309,140 17.45 17.87 17.24 72,160 142,600 -1.8
18/06/2020
17.45
 529,920 17.45 17.45 17.20 75,070 0 1.9
17/06/2020
17.45
 734,070 17.45 17.52 17.20 2,280 15,660 -0.3
16/06/2020
17.45
 656,970 17.31 17.45 16.96 3,770 5,050 -0.0
15/06/2020
17.31
 1,621,460 17.52 17.66 16.82 70,730 95,060 -0.6
12/06/2020
17.52
 1,338,480 17.52 17.52 16.61 0 71,970 -1.8
11/06/2020
17.52
 2,572,050 17.94 18.22 17.17 50,310 36,200 0.4
10/06/2020
17.94
 3,523,820 17.03 18.01 16.85 1,511,100 2,600 37.6
09/06/2020
17.03
 1,663,490 16.99 17.27 16.71 175,670 52,390 3.0
08/06/2020
16.99
 1,379,870 16.99 17.17 16.75 39,760 51,570 -0.3
05/06/2020: Cổ tức tiền mặt tỉ lệ: 4.79%
05/06/2020
16.99
 818,430 16.69 16.99 16.47 51,060 0 1.2
04/06/2020
16.69
 1,536,300 16.21 16.83 16.01 49,030 0 1.2
03/06/2020
16.21
 652,800 16.18 16.28 16.07 8,010 17,460 -0.2
02/06/2020
16.18
 1,095,790 16.18 16.35 15.59 128,510 0 3.0
01/06/2020
16.18
 767,560 15.94 16.28 15.94 23,130 0 0.5
29/05/2020
15.94
 955,580 16.04 16.04 15.76 23,150 260,000 -5.5
28/05/2020
16.04
 805,560 15.90 16.11 15.87 207,990 0 4.8
27/05/2020
15.90
 990,530 16.21 16.49 15.90 100 16,090 -0.4
26/05/2020
16.21
 1,053,500 15.83 16.38 15.83 68,610 0 1.6
25/05/2020
15.83
 410,850 15.80 16.07 15.80 8,420 640 0.2
22/05/2020
15.80
 813,420 16.21 16.28 15.76 600 8,070 -0.2
21/05/2020
16.21
 1,189,550 16.28 16.38 15.94 35,680 18,970 0.4
20/05/2020
16.28
 835,660 16.42 16.42 16.01 2,600 3,490 -0.0
19/05/2020
16.42
 1,145,470 16.14 16.49 15.94 400 34,620 -0.8
18/05/2020
16.14
 1,193,610 16.62 16.62 15.73 6,780 295,230 -6.7
15/05/2020
16.62
 2,346,140 16.97 16.97 15.80 9,250 646,140 -15.2
14/05/2020
16.97
 852,830 16.93 16.97 16.69 11,940 530 0.3
13/05/2020
16.93
 1,640,120 16.69 17.24 16.25 229,460 10,660 5.3
12/05/2020
16.69
 1,508,710 16.21 16.69 15.80 34,090 400 0.8
11/05/2020
16.21
 1,055,830 15.80 16.28 15.66 251,270 0 5.8
08/05/2020
15.80
 1,481,880 15.32 15.90 15.11 35,490 0 0.8
07/05/2020
15.32
 770,090 15.42 15.42 15.11 0 25,970 -0.6
06/05/2020
15.42
 337,450 15.39 15.46 15.22 12,000 22,930 -0.2
05/05/2020
15.39
 384,290 15.46 15.66 15.11 190 6,370 -0.1
04/05/2020
15.46
 1,723,340 15.46 15.49 15.11 528,340 11,460 11.4
29/04/2020
15.46
 981,800 14.84 15.46 14.67 122,330 0 2.7

Chính sách bảo mật | Điều khoản sử dụng |