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)
29/11/2019
18.63
 433,000 18.50 18.70 18.40 0 0 0
28/11/2019
18.50
 287,410 18.84 18.84 18.50 56,100 56,100 0
27/11/2019
18.84
 262,410 18.90 18.97 18.70 0 0 0
26/11/2019
18.90
 260,200 18.67 18.90 18.67 0 0 0
25/11/2019
18.67
 274,150 18.84 18.97 18.63 74,066 74,066 0
22/11/2019
18.84
 477,710 19.07 19.17 18.70 0 0 0
21/11/2019
19.07
 390,130 19.01 19.07 18.90 0 0 0
20/11/2019
19.01
 282,060 19.07 19.07 18.90 365,290 365,290 0
19/11/2019
19.07
 348,740 19.07 19.11 18.87 0 0 0
18/11/2019
19.07
 166,920 19.11 19.11 19.01 306,000 306,000 0
15/11/2019
19.11
 253,850 19.01 19.11 18.90 0 0 0
14/11/2019
19.01
 1,073,080 19.11 19.14 18.77 0 0 0
13/11/2019
19.11
 111,290 19.11 19.14 19.04 92,790 92,790 0
12/11/2019
19.11
 441,450 18.97 19.17 18.90 0 0 0
11/11/2019
18.97
 703,160 19.21 19.21 18.94 0 0 0
08/11/2019
19.21
 307,000 19.24 19.31 19.14 0 0 0
07/11/2019
19.24
 535,310 19.28 19.38 19.17 436,830 436,830 0
06/11/2019
19.28
 608,120 19.34 19.38 19.17 0 0 0
05/11/2019
19.34
 705,860 19.24 19.41 19.14 0 0 0
04/11/2019
19.24
 443,200 19.41 19.48 19.24 0 0 0
01/11/2019
19.41
 738,050 19.28 19.44 19.21 0 0 0
31/10/2019
19.28
 277,520 19.38 19.51 19.28 0 0 0
30/10/2019
19.38
 377,470 19.24 19.51 19.17 0 0 0
29/10/2019
19.24
 678,210 19.41 19.61 19.21 0 0 0
28/10/2019
19.41
 428,110 19.31 19.71 19.41 0 0 0
25/10/2019
19.31
 216,250 19.24 19.38 19.17 709,174 709,174 0
24/10/2019
19.24
 910,520 19.34 19.58 19.17 0 0 0
23/10/2019
19.34
 733,510 19.04 19.41 18.94 0 0 0
22/10/2019
19.04
 208,340 18.94 19.07 18.90 0 0 0
21/10/2019
18.94
 943,150 19.38 19.38 18.87 0 0 0
18/10/2019
19.38
 212,300 19.38 19.51 19.31 0 0 0
17/10/2019
19.38
 603,780 19.48 19.48 19.17 0 0 0
16/10/2019
19.48
 574,590 19.48 19.68 19.41 0 30 -0.0
15/10/2019
19.48
 566,420 19.44 19.51 19.24 0 0 0
14/10/2019
19.44
 330,660 19.55 19.61 19.31 0 0 0
11/10/2019
19.55
 599,900 19.38 19.71 19.38 0 0 0
10/10/2019
19.38
 363,700 19.58 19.85 19.24 0 0 0
09/10/2019
19.58
 379,990 19.82 19.82 19.51 59,590 59,590 0
08/10/2019
19.82
 873,370 19.31 19.92 19.21 0 0 0
07/10/2019
19.31
 254,090 19.58 19.58 19.31 0 0 0
04/10/2019
19.58
 978,950 19.44 19.75 19.24 0 0 0
03/10/2019
19.44
 419,720 19.31 19.51 19.11 563,450 563,450 0
02/10/2019
19.31
 777,350 19.17 19.44 19.04 58,580 58,580 0
01/10/2019
19.17
 1,084,520 18.77 19.24 18.63 0 0 0
30/09/2019
18.77
 282,260 18.87 18.94 18.70 0 0 0
27/09/2019
18.87
 549,110 18.94 19.04 18.74 0 0 0
26/09/2019
18.94
 593,280 18.70 19.21 18.77 6,400 0 0.2
25/09/2019
18.70
 289,780 18.77 18.84 18.57 0 0 0
24/09/2019
18.77
 786,160 18.57 18.84 18.43 0 0 0
23/09/2019
18.57
 666,430 18.94 19.01 18.57 0 6,400 -0.2
20/09/2019
18.94
 567,460 19.17 19.24 18.94 420,000 420,000 0
19/09/2019
19.17
 250,240 19.17 19.31 19.07 6,437,497 6,437,497 0
18/09/2019
19.17
 671,480 19.34 19.44 19.17 2,570,000 2,570,000 0
17/09/2019
19.34
 516,060 19.44 19.51 19.24 0 0 0
16/09/2019
19.44
 656,260 19.41 19.65 19.34 0 0 0
13/09/2019
19.41
 712,310 19.38 19.61 19.24 0 0 0
12/09/2019
19.38
 669,930 19.14 19.38 19.14 0 0 0
11/09/2019
19.14
 473,120 19.07 19.31 19.07 0 0 0
10/09/2019
19.07
 480,860 18.90 19.17 18.90 23,130 23,130 0
09/09/2019
18.90
 281,960 18.97 19.04 18.84 0 0 0
06/09/2019
18.97
 200,640 18.90 19.07 18.87 27,160 27,160 0
05/09/2019
18.90
 379,310 19.11 19.31 18.90 0 0 0
04/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.23 (Volume + 8.23%, Ratio=0.08)
04/09/2019
19.11
 503,410 18.72 19.21 18.84 13,000 0 0.4
03/09/2019
18.71
 398,660 18.84 19.00 18.71 2,085,000 2,085,000 0
30/08/2019
18.84
 445,840 18.84 18.96 18.78 0 0 0
29/08/2019
18.84
 566,620 18.93 18.96 18.75 0 13,000 -0.4
28/08/2019
18.93
 656,330 18.71 19.03 18.65 0 0 0
27/08/2019
18.71
 581,720 18.84 19.18 18.59 0 0 0
26/08/2019
18.84
 816,120 19.24 19.37 18.75 0 0 0
23/08/2019
19.24
 402,860 19.37 19.49 19.21 50 0 0.0
22/08/2019
19.37
 513,320 19.68 19.71 19.34 0 0 0
21/08/2019
19.68
 779,630 19.65 19.81 19.28 593,950 593,950 0
20/08/2019
19.65
 738,670 19.49 19.77 19.40 0 50 -0.0
19/08/2019
19.49
 994,100 19.21 19.53 19.15 200,000 200,000 0
16/08/2019
19.21
 1,527,560 19.46 19.62 19.21 0 0 0
15/08/2019
19.46
 1,013,700 19.71 19.71 19.34 0 0 0
14/08/2019
19.71
 1,566,190 20.02 20.21 19.71 11,100 0 0.4
13/08/2019
20.02
 1,309,980 19.77 20.18 19.53 0 0 0
12/08/2019
19.77
 563,380 19.71 19.81 19.62 0 0 0
09/08/2019
19.71
 2,562,410 19.09 20.09 19.06 300 11,100 -0.3
08/08/2019
19.09
 657,480 19.03 19.12 18.93 0 0 0
07/08/2019
19.03
 914,340 18.96 19.06 18.78 435,950 435,930 0.0
06/08/2019
18.96
 1,603,710 19.15 19.15 18.71 0 300 -0.0
05/08/2019
19.15
 842,930 19.34 19.34 19.09 0 0 0
02/08/2019
19.34
 974,440 19.34 19.46 19.09 37,140 37,160 -0.0
01/08/2019
19.34
 2,064,600 18.93 19.37 18.87 1,150,000 1,150,000 0
31/07/2019
18.93
 679,360 18.96 19.00 18.71 0 0 0
30/07/2019
18.96
 1,588,680 18.75 19.09 18.65 44,890 0 1.4
29/07/2019
18.75
 958,740 18.62 18.81 18.56 0 0 0
26/07/2019
18.62
 572,000 18.84 18.84 18.62 0 0 0
25/07/2019
18.84
 1,798,540 18.65 18.96 18.50 1,000,000 1,044,890 -1.4
24/07/2019
18.65
 1,618,740 18.34 18.78 18.37 0 0 0
23/07/2019
18.34
 269,230 18.31 18.40 18.25 0 0 0
22/07/2019
18.31
 560,650 18.34 18.46 18.28 0 0 0
19/07/2019
18.34
 902,860 18.09 18.43 18.18 0 0 0
18/07/2019
18.09
 527,730 18.25 18.40 18.09 419,410 419,410 0
17/07/2019
18.25
 569,670 18.15 18.40 18.06 2,760 0 0.1
16/07/2019
18.15
 512,090 18.31 18.46 18.15 0 0 0
15/07/2019
18.31
 451,750 18.53 18.53 18.31 0 0 0
12/07/2019
18.53
 498,160 18.59 18.59 18.34 0 2,760 -0.1

Chính sách bảo mật | Điều khoản sử dụng |