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
(2024-12-17) 		-4.50 -12.10% 37,634,200 -12,738,944 -453.6
32.15
37.30
32.70
2 tháng
(2024-11-18) 		-4.30 -11.62% 60,483,200 -18,383,396 -666.2
32.15
38.50
32.70
3 tháng
(2024-10-18) 		-6.20 -15.94% 90,244,200 -21,831,596 -800.8
32.15
40.70
32.70
6 tháng
(2024-07-22) 		-8.30 -20.24% 182,365,800 -24,649,243 -902.7
32.15
42.40
32.70
12 tháng
(2024-01-22) 		-6.16 -15.84% 579,918,800 -6,039,234 -92.1
32.15
45.38
32.70
24 tháng
(2023-01-27) 		4.70 16.78% 1,179,722,300 -16,136,397 -372.3
22.40
45.38
32.70
36 tháng
(2022-02-07) 		-15.31 -31.89% 1,900,287,500 39,937,890 1,643.5
17.16
58.48
32.70
60 tháng
(2020-02-12) 		14.29 77.62% 3,060,246,800 -21,920,366 -1,547.3
12.71
62.61
32.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |