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)
15/02/2019
16.62
 154,510 16.74 16.74 16.55 0 0 0
14/02/2019
16.74
 136,100 16.80 16.83 16.71 0 0 0
13/02/2019
16.80
 431,620 16.46 16.99 16.55 0 0 0
12/02/2019
16.46
 299,760 16.46 16.59 16.31 776,114 776,114 0
11/02/2019
16.46
 211,860 16.31 16.59 16.12 185,850 185,850 0
01/02/2019
16.31
 235,200 16.15 16.31 16.06 0 0 0
31/01/2019
16.15
 130,020 16.34 16.37 16.15 11,880 0 0.3
30/01/2019
16.34
 150,690 16.34 16.49 16.25 0 0 0
29/01/2019
16.34
 262,210 16.40 16.40 16.15 0 0 0
28/01/2019
16.40
 455,770 16.18 16.46 16.06 0 11,880 -0.3
25/01/2019
16.18
 446,760 16.06 16.46 15.63 0 0 0
24/01/2019
16.06
 148,040 16.12 16.25 15.94 0 0 0
23/01/2019
16.12
 278,940 15.88 16.31 15.84 0 0 0
22/01/2019
15.88
 461,040 15.72 15.88 15.63 0 0 0
21/01/2019
15.72
 322,950 15.50 15.72 15.44 0 0 0
18/01/2019
15.50
 78,800 15.60 15.60 15.38 128,080 128,080 0
17/01/2019
15.60
 131,540 15.63 15.63 15.44 0 0 0
16/01/2019
15.63
 106,790 15.63 15.69 15.57 0 0 0
15/01/2019
15.63
 164,200 15.72 15.72 15.57 0 0 0
14/01/2019
15.72
 68,620 15.72 15.75 15.54 0 0 0
11/01/2019
15.72
 252,410 15.63 15.72 15.44 0 0 0
10/01/2019
15.63
 140,270 15.60 15.66 15.57 0 0 0
09/01/2019
15.60
 175,780 15.47 15.69 15.47 64,500 64,500 0
08/01/2019
15.47
 68,530 15.63 15.91 15.47 0 0 0
07/01/2019
15.63
 179,530 15.75 16.00 15.44 0 0 0
04/01/2019
15.75
 194,660 15.66 15.75 15.13 4,680 0 0.1
03/01/2019
15.66
 416,510 15.94 15.94 15.38 0 0 0
02/01/2019
15.94
 150,660 15.94 16.00 15.75 0 0 0
28/12/2018
15.94
 327,720 15.75 15.94 15.66 250,000 254,680 -0.1
27/12/2018
15.75
 660,210 15.44 15.97 15.50 210 0 0.0
26/12/2018
15.44
 326,140 15.44 15.75 15.01 1,260 0 0.0
25/12/2018
15.44
 477,710 16.37 16.37 15.26 0 0 0
24/12/2018
16.37
 337,540 16.68 16.74 16.06 0 0 0
21/12/2018
16.68
 171,760 16.86 16.86 16.49 0 1,460 -0.0
20/12/2018
16.86
 337,460 16.71 16.93 16.49 330 0 0.0
19/12/2018
16.71
 164,370 16.99 17.05 16.62 0 0 0
18/12/2018
16.99
 207,170 17.27 17.27 16.71 798,550 798,550 0
17/12/2018
17.27
 428,420 17.57 17.61 16.99 0 330 -0.0
14/12/2018
17.57
 222,070 17.73 17.73 17.54 0 0 0
13/12/2018
17.73
 459,800 17.54 17.73 17.54 200,000 200,000 0
12/12/2018
17.54
 141,840 17.67 17.79 17.42 773,875 773,875 0
11/12/2018
17.67
 85,230 17.79 17.91 17.61 300,000 300,000 0
10/12/2018
17.79
 263,250 18.07 18.19 17.79 0 0 0
07/12/2018
18.07
 561,750 17.91 18.10 17.73 100,000 100,000 0
06/12/2018
17.91
 306,750 17.91 17.91 17.67 0 0 0
05/12/2018
17.91
 865,740 18.04 18.16 17.73 20 0 0.0
04/12/2018: Cổ tức tiền mặt tỉ lệ: 1.97%
04/12/2018
18.04
 313,760 17.85 18.04 17.70 0 0 0
03/12/2018
17.85
 561,670 17.49 17.92 17.49 0 0 0
30/11/2018
17.49
 241,220 17.49 17.49 17.24 0 20 -0.0
29/11/2018
17.49
 639,880 17.30 17.61 17.30 0 0 0
28/11/2018
17.30
 654,380 16.93 17.33 16.78 0 0 0
27/11/2018
16.93
 345,480 16.87 17.00 16.69 10 0 0.0
26/11/2018
16.87
 175,530 16.87 16.96 16.69 0 0 0
23/11/2018
16.87
 179,390 17.09 17.18 16.87 0 0 0
22/11/2018
17.09
 204,300 17.18 17.39 17.09 0 0 0
21/11/2018
17.18
 328,010 17.46 17.46 17.12 0 0 0
20/11/2018
17.46
 205,990 17.55 17.61 17.30 200,000 200,000 0
19/11/2018
17.55
 215,630 17.39 17.55 17.18 0 0 0
16/11/2018
17.39
 210,720 16.93 17.42 16.93 0 0 0
15/11/2018
16.93
 167,550 17.18 17.18 16.87 200,000 200,000 0
14/11/2018
17.18
 260,410 17.18 17.30 16.87 0 0 0
13/11/2018
17.18
 259,170 17.36 17.36 16.57 0 0 0
12/11/2018
17.36
 394,310 17.42 17.42 16.93 0 0 0
09/11/2018
17.42
 209,760 17.61 17.67 17.36 0 0 0
08/11/2018
17.61
 156,960 17.52 17.76 17.52 0 0 0
07/11/2018
17.52
 344,570 17.52 17.52 17.30 0 0 0
06/11/2018
17.52
 343,170 17.55 17.73 17.18 0 0 0
05/11/2018
17.55
 332,710 17.46 17.55 17.18 0 0 0
02/11/2018
17.46
 347,830 17.36 17.79 17.36 0 0 0
01/11/2018
17.36
 317,390 17.67 17.79 17.30 0 0 0
31/10/2018
17.67
 400,740 16.81 17.79 16.93 0 0 0
30/10/2018
16.81
 222,100 16.72 16.93 16.60 0 0 0
29/10/2018
16.72
 617,700 17.49 17.49 16.57 826,813 826,813 0
26/10/2018
17.49
 234,340 17.82 18.10 17.49 0 0 0
25/10/2018
17.82
 591,920 18.28 18.28 17.24 0 0 0
24/10/2018
18.28
 258,650 18.71 18.77 18.10 0 0 0
23/10/2018
18.71
 570,550 19.14 19.20 18.13 0 0 0
22/10/2018
19.14
 808,570 18.90 19.48 19.08 322,630 322,630 0
19/10/2018
18.90
 326,350 19.02 19.02 18.62 17,410 0 0.5
18/10/2018
19.02
 272,370 19.14 19.20 18.84 16,140 0 0.5
17/10/2018
19.14
 542,010 18.84 19.20 18.84 0 0 0
16/10/2018
18.84
 261,640 18.68 18.84 18.59 61,130 74,410 -0.4
15/10/2018
18.68
 492,510 18.77 18.99 18.47 121,890 138,020 -0.5
12/10/2018
18.77
 869,720 18.50 18.96 18.10 0 0 0
11/10/2018
18.50
 1,222,770 19.88 19.88 18.50 29,370 33,500 -0.1
10/10/2018
19.88
 357,120 20.12 20.19 19.82 0 0 0
09/10/2018
20.12
 892,670 19.88 20.49 19.94 0 0 0
08/10/2018
19.88
 554,790 19.51 19.94 19.39 206,249 200,009 0.2
05/10/2018
19.51
 403,520 19.63 19.94 19.51 0 0 0
04/10/2018
19.63
 461,430 19.51 19.69 19.45 255,550 254,900 0.0
03/10/2018
19.51
 581,410 19.66 19.69 19.45 0 6,240 -0.2
02/10/2018
19.66
 619,470 20.03 20.06 19.63 28,300 28,300 0
01/10/2018
20.03
 760,440 20.00 20.31 19.94 42,283 42,933 -0.0
28/09/2018
20.00
 1,681,490 19.63 20.49 19.76 0 0 0
27/09/2018
19.63
 361,450 19.51 19.69 19.42 0 0 0
26/09/2018
19.51
 604,940 19.51 19.94 19.33 0 0 0
25/09/2018
19.51
 508,270 19.82 19.85 19.51 0 0 0
24/09/2018
19.82
 395,530 19.88 20.06 19.66 0 0 0
21/09/2018
19.88
 765,880 19.88 20.19 19.45 0 0 0
20/09/2018
19.88
 1,194,620 19.54 20.00 19.51 306,240 0 9.9

Chính sách bảo mật | Điều khoản sử dụng |