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
(2024-08-21) 		0.90 2.21% 27,305,300 4,488,600 184.7
40.65
42.15
41.60
2 tháng
(2024-07-22) 		0.60 1.46% 62,821,100 -223,801 -1.4
37.25
42.15
41.60
3 tháng
(2024-06-24) 		0.85 2.09% 117,589,300 4,386,099 208.3
37.25
44.10
41.60
6 tháng
(2024-03-25) 		-1.56 -3.61% 300,560,900 9,471,237 455.4
35.59
45.38
41.60
12 tháng
(2023-09-26) 		9.07 27.89% 649,013,900 28,744,946 1,196.5
29.96
45.38
41.60
24 tháng
(2022-10-03) 		14.18 51.74% 1,265,167,000 41,426,342 1,414.6
17.16
45.38
41.60
36 tháng
(2021-10-06) 		4.34 11.64% 2,259,087,800 19,235,942 -48.9
17.16
62.61
41.60
60 tháng
(2019-10-17) 		22.22 114.69% 2,974,391,900 4,838,974 -542.1
12.71
62.61
41.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
18.59
 601,130 18.34 18.59 18.37 0 0 0
10/07/2019
18.34
 473,720 18.31 18.37 18.22 0 0 0
09/07/2019
18.31
 911,390 18.00 18.31 17.90 0 0 0
08/07/2019
18.00
 569,380 18.03 18.12 17.90 0 0 0
05/07/2019
18.03
 377,980 18.03 18.09 17.90 0 0 0
04/07/2019
18.03
 764,110 18.09 18.12 17.97 680 0 0.0
03/07/2019
18.09
 410,570 18.06 18.09 17.87 20 0 0.0
02/07/2019
18.06
 509,540 18.18 18.18 17.84 257,280 257,230 0.0
01/07/2019
18.18
 497,790 18.15 18.25 18.03 0 0 0
28/06/2019
18.15
 652,850 17.97 18.15 17.81 0 700 -0.0
27/06/2019
17.97
 651,210 18.25 18.34 17.75 0 50 -0.0
26/06/2019
18.25
 1,576,970 18.40 18.40 18.25 0 0 0
25/06/2019
18.40
 1,357,280 18.46 18.56 18.28 23,940 0 0.8
24/06/2019
18.46
 1,644,250 18.81 18.84 18.37 73,000 73,000 0
21/06/2019
18.81
 1,831,310 18.62 18.96 18.53 1,343,320 1,343,220 0.0
20/06/2019
18.62
 1,613,720 18.50 18.65 18.37 0 23,940 -0.7
19/06/2019
18.50
 858,190 18.46 18.59 18.40 111,960 111,960 0
18/06/2019
18.46
 815,290 18.53 18.56 18.40 111,980 112,080 -0.0
17/06/2019
18.53
 1,060,050 18.46 18.59 18.31 4,000 0 0.1
14/06/2019
18.46
 1,185,840 18.37 18.59 18.34 0 0 0
13/06/2019
18.37
 1,161,380 18.31 18.50 18.18 0 0 0
12/06/2019
18.31
 1,604,470 18.25 18.40 18.15 0 4,000 -0.1
11/06/2019
18.25
 918,730 18.53 18.65 18.25 0 0 0
10/06/2019: Cổ tức tiền mặt tỉ lệ: 2.92%
10/06/2019
18.53
 1,137,540 18.47 18.71 18.46 32,970 32,970 0
07/06/2019
18.47
 1,167,200 17.70 18.47 17.61 0 0 0
06/06/2019
17.70
 460,500 17.70 17.82 17.42 0 0 0
05/06/2019
17.70
 1,247,380 17.82 18.19 17.42 0 0 0
04/06/2019
17.82
 907,380 17.91 18.16 17.79 74,710 74,710 0
03/06/2019
17.91
 1,091,910 18.25 18.32 17.85 0 0 0
31/05/2019
18.25
 514,150 18.81 18.84 18.25 0 0 0
30/05/2019
18.81
 1,288,010 18.56 18.81 18.10 0 0 0
29/05/2019
18.56
 1,249,170 18.99 19.12 18.56 1,906,159 1,906,159 0
28/05/2019
18.99
 751,720 19.06 19.09 18.90 73,000 73,000 0
27/05/2019
19.06
 601,510 19.06 19.21 19.03 0 0 0
24/05/2019
19.06
 782,070 19.27 19.30 19.06 52,050 52,050 0
23/05/2019
19.27
 1,336,080 18.96 19.27 18.84 7,780 0 0.2
22/05/2019
18.96
 747,910 19.03 19.09 18.75 0 0 0
21/05/2019
19.03
 666,210 19.09 19.27 18.90 4,730 0 0.1
20/05/2019
19.09
 794,560 18.81 19.09 18.72 300 7,780 -0.2
17/05/2019
18.81
 783,600 19.06 19.33 18.75 20 0 0.0
16/05/2019
19.06
 1,214,380 19.09 19.30 18.96 63,370 60,390 0.1
15/05/2019
19.09
 1,703,660 18.72 19.15 18.59 0 100 -0.0
14/05/2019
18.72
 683,160 18.66 18.78 18.41 0 400 -0.0
13/05/2019
18.66
 1,435,130 18.22 18.66 18.22 0 7,530 -0.2
10/05/2019
18.22
 693,130 17.91 18.35 17.91 0 0 0
09/05/2019
17.91
 417,930 17.91 18.16 17.79 0 0 0
08/05/2019
17.91
 430,740 18.10 18.10 17.79 32,970 32,970 0
07/05/2019
18.10
 577,260 18.16 18.28 17.91 328,010 328,010 0
06/05/2019
18.16
 922,890 18.35 18.35 17.79 0 0 0
03/05/2019
18.35
 549,670 18.41 18.53 18.25 57,660 57,660 0
02/05/2019
18.41
 789,720 18.25 18.41 18.19 78,020 77,910 0.0
26/04/2019
18.25
 304,660 18.22 18.35 18.10 0 0 0
25/04/2019
18.22
 585,860 18.38 18.47 18.16 0 0 0
24/04/2019
18.38
 2,055,900 17.57 18.38 17.51 0 110 -0.0
23/04/2019
17.57
 337,140 17.48 17.67 17.48 0 0 0
22/04/2019
17.48
 686,570 17.54 17.70 17.48 0 0 0
19/04/2019
17.54
 314,620 17.54 17.79 17.51 0 0 0
18/04/2019
17.54
 686,490 17.73 17.88 17.51 0 0 0
17/04/2019
17.73
 1,825,960 17.67 18.04 17.61 0 0 0
16/04/2019
17.67
 423,800 17.79 17.79 17.48 287,580 287,580 0
12/04/2019
17.79
 589,830 17.73 17.85 17.54 0 0 0
11/04/2019
17.73
 890,680 17.48 17.79 17.30 0 0 0
10/04/2019
17.48
 579,530 17.61 17.61 17.36 0 0 0
09/04/2019
17.61
 872,220 17.85 17.94 17.48 0 0 0
08/04/2019
17.85
 1,695,450 17.73 18.10 17.73 0 0 0
05/04/2019
17.73
 1,560,680 17.08 17.73 16.93 0 0 0
04/04/2019
17.08
 678,240 16.86 17.11 16.80 244,640 244,640 0
03/04/2019
16.86
 463,290 16.86 16.99 16.65 84,350 84,350 0
02/04/2019
16.86
 449,950 16.93 17.17 16.83 5,750,000 5,750,000 0
01/04/2019
16.93
 442,490 16.99 17.11 16.86 0 0 0
29/03/2019
16.99
 483,900 16.80 17.11 16.68 0 0 0
28/03/2019
16.80
 723,560 16.37 16.93 16.31 0 0 0
27/03/2019
16.37
 372,640 16.43 16.62 16.34 110 0 0.0
26/03/2019
16.43
 338,930 16.12 16.43 16.12 0 0 0
25/03/2019
16.12
 422,330 16.74 16.74 16.06 0 0 0
22/03/2019
16.74
 355,830 16.55 16.99 16.52 2,359,512 2,359,622 -0.0
21/03/2019
16.55
 610,480 17.08 17.11 16.55 60 0 0.0
20/03/2019
17.08
 659,340 17.11 17.11 16.80 0 0 0
19/03/2019
17.11
 524,280 17.30 17.36 16.93 212,620 212,580 0.0
18/03/2019
17.30
 662,950 17.30 17.48 17.23 0 0 0
15/03/2019
17.30
 874,800 17.14 17.45 17.02 0 60 -0.0
14/03/2019
17.14
 1,342,120 16.62 17.20 16.55 0 0 0
13/03/2019
16.62
 359,210 16.80 16.89 16.62 0 0 0
12/03/2019
16.80
 462,580 16.55 16.80 16.49 371,131 371,131 0
11/03/2019
16.55
 345,940 16.37 16.62 16.25 0 40 -0.0
08/03/2019
16.37
 451,260 16.49 16.55 16.31 135,288 135,278 0.0
07/03/2019
16.49
 346,270 16.62 16.74 16.46 222,430 221,210 0.0
06/03/2019
16.62
 171,780 16.68 16.80 16.59 0 0 0
05/03/2019
16.68
 357,590 16.86 16.86 16.62 0 10 -0.0
04/03/2019
16.86
 823,090 16.49 16.86 16.43 45,310 46,530 -0.0
01/03/2019
16.49
 279,050 16.31 16.55 16.31 101,180 101,180 0
28/02/2019
16.31
 642,160 16.55 16.55 16.31 0 0 0
27/02/2019
16.55
 536,650 16.68 16.68 16.55 0 0 0
26/02/2019
16.68
 502,170 16.80 16.80 16.55 0 0 0
25/02/2019
16.80
 721,810 16.80 16.99 16.62 0 0 0
22/02/2019
16.80
 695,750 16.86 16.99 16.65 0 0 0
21/02/2019
16.86
 979,610 16.59 16.99 16.52 175,310 175,310 0
20/02/2019
16.59
 354,510 16.59 16.68 16.49 20,500 20,500 0
19/02/2019
16.59
 365,460 16.80 16.86 16.59 0 0 0
18/02/2019
16.80
 445,910 16.62 16.86 16.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |