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)
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
28/04/2020
14.84
 374,620 14.73 14.84 14.49 21,500 80,930 -1.3
27/04/2020
14.73
 413,810 14.84 14.91 14.56 0 89,710 -1.9
24/04/2020
14.84
 707,590 14.87 14.91 14.67 14,500 24,170 -0.2
23/04/2020
14.87
 901,490 14.80 14.97 14.70 12,500 29,420 -0.4
22/04/2020
14.80
 629,620 14.77 14.84 14.49 46,070 117,640 -1.5
21/04/2020
14.77
 1,464,630 14.97 14.97 14.29 56,560 23,720 0.7
20/04/2020
14.97
 1,182,210 14.63 15.11 14.49 109,230 10,000 2.1
17/04/2020
14.63
 701,750 14.43 14.67 14.36 14,440 20,890 -0.1
16/04/2020
14.43
 631,360 14.67 14.67 14.29 81,650 88,590 -0.1
15/04/2020
14.67
 629,440 14.22 14.70 14.25 266,570 14,440 5.4
14/04/2020
14.22
 1,599,930 14.70 14.84 13.81 156,400 217,240 -1.1
13/04/2020
14.70
 918,960 14.87 14.91 14.70 514,440 16,360 10.8
10/04/2020
14.87
 1,578,520 14.84 14.97 14.56 372,270 14,180 7.8
09/04/2020
14.84
 1,011,720 14.56 14.97 14.70 165,880 3,480 3.5
08/04/2020
14.56
 1,408,560 14.08 14.56 13.84 68,570 505,700 -9.0
07/04/2020
14.08
 2,042,330 13.74 14.08 13.57 22,160 981,100 -19.7
06/04/2020
13.74
 1,193,250 13.74 14.08 13.60 7,760 587,040 -11.6

Chính sách bảo mật | Điều khoản sử dụng |