CTCP Đầu tư Nam Long (nlg)

33.10
0.40
(1.22%)
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)
27/08/2018
18.59
 539,000 18.59 18.62 18.41 0 0 0
24/08/2018
18.59
 342,740 18.41 18.71 18.25 0 0 0
23/08/2018
18.41
 407,020 18.68 18.71 18.41 0 0 0
22/08/2018
18.68
 681,820 18.68 19.02 18.53 9,710 0 0.3
21/08/2018
18.68
 977,600 18.04 18.77 17.61 0 0 0
20/08/2018
18.04
 420,770 17.85 18.04 17.61 10 0 0.0
17/08/2018
17.85
 279,230 17.92 18.07 17.70 0 9,710 -0.3
16/08/2018
17.92
 230,200 17.92 17.92 17.58 0 0 0
15/08/2018
17.92
 354,400 17.88 17.95 17.67 99,233 98,233 0.0
14/08/2018
17.88
 389,750 17.82 17.98 17.76 121,170 121,160 0.0
13/08/2018
17.82
 399,670 17.88 18.04 17.79 0 0 0
10/08/2018
17.88
 163,400 18.19 18.25 17.85 0 1,000 -0.0
09/08/2018
18.19
 345,870 17.82 18.28 17.92 0 0 0
08/08/2018
17.82
 384,170 18.31 18.41 17.79 2,530 0 0.1
07/08/2018
18.31
 255,520 18.34 18.38 18.10 0 0 0
06/08/2018
18.34
 259,540 18.31 18.41 18.16 2,000 0 0.1
03/08/2018
18.31
 323,570 18.59 18.74 18.28 247,350 249,880 -0.1
02/08/2018
18.59
 204,580 18.71 18.71 18.16 50,000 50,000 0
01/08/2018
18.71
 286,970 18.77 18.87 18.41 10,210 2,000 0.3
31/07/2018
18.77
 692,960 18.22 19.02 18.13 0 0 0
30/07/2018
18.22
 281,680 18.34 18.41 18.16 50,000 50,000 0
27/07/2018
18.34
 166,500 18.10 18.47 17.79 0 10,500 -0.3
26/07/2018
18.10
 141,990 18.50 18.50 18.10 0 10 -0.0
25/07/2018
18.50
 1,052,380 18.41 19.02 18.22 0 0 0
24/07/2018
18.41
 154,410 18.10 18.47 17.79 0 0 0
23/07/2018
18.10
 468,880 18.87 18.87 18.10 0 0 0
20/07/2018
18.87
 193,490 19.02 19.02 18.59 0 0 0
19/07/2018
19.02
 452,230 18.71 19.14 18.22 0 0 0
18/07/2018
18.71
 305,970 18.41 18.71 18.16 0 110 -0.0
17/07/2018
18.41
 375,210 18.28 18.47 18.04 0 0 0
16/07/2018
18.28
 544,960 17.92 18.34 17.73 0 0 0
13/07/2018
17.92
 295,880 17.46 17.92 17.36 0 0 0
12/07/2018
17.46
 391,500 17.18 17.73 17.06 1,340 0 0.0
11/07/2018
17.18
 272,830 17.76 17.76 17.12 220 0 0.0
10/07/2018
17.76
 196,350 17.79 18.01 17.55 0 0 0
09/07/2018
17.79
 410,090 17.49 17.92 17.49 0 1,310 -0.0
06/07/2018
17.49
 395,400 17.36 17.67 16.93 86,320 86,570 -0.0
05/07/2018
17.36
 425,750 17.30 17.49 16.87 0 0 0
04/07/2018
17.30
 459,830 16.57 17.30 16.32 0 0 0
03/07/2018
16.57
 280,320 17.24 17.24 16.57 0 0 0
02/07/2018
17.24
 565,370 17.18 17.24 16.57 0 0 0
29/06/2018
17.18
 348,430 17.24 17.24 16.87 0 0 0
28/06/2018
17.24
 431,580 17.18 17.24 16.75 110 0 0.0
27/06/2018
17.18
 437,360 17.42 17.42 17.06 0 0 0
26/06/2018
17.42
 767,130 17.42 17.49 16.93 0 0 0
25/06/2018
17.42
 788,690 17.18 17.49 17.24 0 0 0
22/06/2018
17.18
 291,730 17.12 17.61 16.87 3,750 100 0.1
21/06/2018
17.12
 478,730 17.70 17.70 16.87 0 0 0
20/06/2018
17.70
 372,880 17.70 17.85 17.06 200,000 200,000 0
19/06/2018
17.70
 1,194,750 18.28 18.28 17.03 31,000 3,750 0.9
18/06/2018
18.28
 586,890 18.65 18.71 18.10 0 0 0
15/06/2018
18.65
 169,670 18.71 18.71 18.34 0 0 0
14/06/2018
18.71
 368,550 18.41 18.84 18.22 0 31,000 -0.9
13/06/2018
18.41
 477,390 18.96 19.20 18.41 0 0 0
12/06/2018
18.96
 484,690 18.84 19.02 18.10 112,070 93,250 0.6
11/06/2018
18.84
 267,150 18.77 19.33 18.44 0 0 0
08/06/2018
18.77
 243,980 19.45 19.45 18.71 20 0 0.0
07/06/2018
19.45
 426,880 19.57 19.57 18.77 1,520 18,820 -0.5
06/06/2018: Cổ tức tiền mặt tỉ lệ: 1.89%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.25 (Volume + 11.25%, Ratio=0.11)
06/06/2018
19.57
 441,420 18.51 19.73 18.71 0 0 0
05/06/2018
18.51
 765,050 17.30 18.51 17.82 200 20 0.0
04/06/2018
17.30
 617,100 16.18 17.30 16.45 0 1,520 -0.0
01/06/2018
16.18
 158,030 16.40 16.56 16.18 0 0 0
31/05/2018
16.40
 274,920 15.77 16.42 15.77 0 200 -0.0
30/05/2018
15.77
 377,440 16.34 16.34 15.77 350,000 350,000 0
29/05/2018
16.34
 455,810 16.29 16.34 15.25 0 0 0
28/05/2018
16.29
 1,045,070 17.00 17.00 15.82 0 0 0
25/05/2018
17.00
 485,550 17.27 17.38 16.45 0 0 0
24/05/2018
17.27
 330,080 17.88 18.04 17.19 282,530 282,530 0
23/05/2018
17.88
 265,820 17.82 18.07 16.89 0 0 0
22/05/2018
17.82
 288,330 18.54 18.54 17.27 28,700 0 1.0
21/05/2018
18.54
 120,760 18.48 18.81 18.43 29,300 0 1.0
18/05/2018
18.48
 201,400 18.65 18.65 17.93 23,550 0 0.8
17/05/2018
18.65
 278,190 18.65 18.70 17.36 133,780 28,700 3.9
16/05/2018
18.65
 217,050 18.65 18.76 18.10 82,000 29,300 2.0
15/05/2018
18.65
 161,430 18.54 18.76 18.32 100,000 123,550 -0.8
14/05/2018
18.54
 221,900 18.59 18.65 18.32 269,770 306,220 -1.2
11/05/2018
18.59
 561,620 17.88 18.59 17.38 0 82,000 -2.7
10/05/2018
17.88
 466,910 18.59 18.59 17.88 0 0 0
09/05/2018
18.59
 326,910 18.84 18.84 18.29 244,000 244,000 0
08/05/2018
18.84
 98,890 19.19 19.19 18.84 312,496 312,286 0.0
07/05/2018
19.19
 185,510 19.19 19.19 18.65 0 0 0
04/05/2018
19.19
 331,320 18.92 19.19 18.10 0 0 0
03/05/2018
18.92
 639,480 19.47 19.47 18.12 155,630 155,840 -0.0
02/05/2018
19.47
 270,650 19.74 19.74 18.37 441,500 441,500 0
27/04/2018
19.74
 358,040 19.41 19.74 18.65 0 0 0
26/04/2018
19.41
 810,500 19.30 19.88 17.96 0 0 0
24/04/2018
19.30
 627,120 20.73 20.73 19.30 0 0 0
23/04/2018
20.73
 538,980 22.27 22.27 20.73 0 0 0
20/04/2018
22.27
 292,160 22.38 22.43 21.88 210 0 0.0
19/04/2018
22.38
 184,600 22.98 23.42 22.38 0 0 0
18/04/2018
22.98
 600,500 22.38 23.47 22.46 47,000 0 2.0
17/04/2018
22.38
 156,710 22.07 22.38 21.66 0 210 -0.0
16/04/2018
22.07
 167,330 22.10 22.27 21.66 20 0 0.0
13/04/2018
22.10
 321,120 22.51 22.54 22.10 30 47,000 -1.9
12/04/2018
22.51
 362,940 22.48 22.54 22.21 0 0 0
11/04/2018
22.48
 609,390 22.48 22.98 22.43 12,000 0 0.5
10/04/2018
22.48
 480,620 22.43 22.70 22.21 6,000 50 0.2
09/04/2018
22.43
 437,300 23.20 23.53 22.43 17,000 0 0.7
06/04/2018
23.20
 740,910 21.94 23.47 22.32 1,000 12,000 -0.5
05/04/2018
21.94
 177,800 21.66 21.94 21.50 466,310 472,310 -0.2

Chính sách bảo mật | Điều khoản sử dụng |