CTCP Đầu tư Nam Long (nlg)

32.20
-0.10
(-0.31%)
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
(2024-12-16) 		-5.20 -13.87% 35,851,500 -12,929,544 -460.7
32.15
37.50
32.30
2 tháng
(2024-11-15) 		-5.45 -14.44% 59,477,200 -18,411,696 -667.2
32.15
38.50
32.30
3 tháng
(2024-10-16) 		-5.90 -15.45% 92,488,400 -24,099,896 -887.9
32.15
40.70
32.30
6 tháng
(2024-07-18) 		-10 -23.64% 182,836,600 -24,700,243 -904.7
32.15
42.40
32.30
12 tháng
(2024-01-22) 		-6.56 -16.87% 577,354,800 -6,056,334 -92.7
32.15
45.38
32.30
24 tháng
(2023-01-27) 		4.30 15.35% 1,177,158,300 -16,153,497 -372.9
22.40
45.38
32.30
36 tháng
(2022-02-07) 		-15.71 -32.73% 1,897,723,500 39,920,790 1,642.9
17.16
58.48
32.30
60 tháng
(2020-02-10) 		14.30 79.47% 3,058,021,170 -21,937,466 -1,547.9
12.71
62.61
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2024
40.70
 1,036,300 40.65 41 40.50 178,700 31,600 6.0
21/08/2024
40.70
 1,627,100 40.80 40.90 40.10 220,100 520,600 -12.1
20/08/2024
40.60
 2,533,700 39.70 41.20 39.30 37,200 483,600 -18.2
19/08/2024
39.70
 1,349,200 40 40.50 39.70 18,900 451,600 -17.2
16/08/2024
39.50
 3,462,600 37.90 39.65 37.50 395,700 817,000 -16.6
15/08/2024
37.25
 954,300 38.10 38.40 37.20 107,200 235,800 -4.9
14/08/2024
38.05
 827,600 38.60 38.90 38 1,700 238,400 -9.1
13/08/2024
38.35
 1,487,000 38.60 39.10 38.15 95,800 997,800 -34.7
12/08/2024
38.95
 928,100 38.90 39.10 38.45 100,400 367,800 -10.3
09/08/2024
39
 834,700 38.40 39 37.95 102,800 365,547 -10.0
08/08/2024
38.10
 1,449,300 38.90 38.90 38 7,100 657,400 -25.0
07/08/2024
39.15
 761,300 39 39.25 38.65 300,100 239,300 2.4
06/08/2024
39.20
 1,558,100 38 39.20 37.90 694,900 197,600 19.2
05/08/2024
37.80
 2,529,900 39.45 39.45 37.10 203,600 443,800 -9.2
02/08/2024
39.50
 1,771,100 39 39.70 38.10 458,200 788,700 -12.8
01/08/2024
39.30
 2,999,600 41.20 41.40 39 441,800 207,300 9.5
31/07/2024
41.15
 789,200 42.15 42.15 41.15 1,100 134,600 -5.6
30/07/2024
41.80
 2,514,200 41.40 42.45 41.40 4,400 446,100 -18.4
29/07/2024
41.55
 986,700 42 42.25 41.50 4,400 446,100 -18.4
26/07/2024
41.75
 612,000 41.90 41.95 41.35 53,500 1,100 2.2
25/07/2024
41.55
 1,049,000 41.90 41.90 41.10 202,400 228,600 -1.1
24/07/2024
42
 1,799,200 40.80 42.20 40.50 186,200 4,100 7.5
23/07/2024
41.10
 2,050,900 41 41.60 40.55 250,000 235,000 0.6
22/07/2024
41
 2,268,100 40.80 41.05 39.10 355,300 210,500 5.9
19/07/2024
41.05
 1,489,800 42.10 42.20 41 9,400 1,200 0.3
18/07/2024
42.30
 1,545,000 42 42.45 41 1,500 43,600 -1.8
17/07/2024
42
 4,111,100 44.15 44.15 41 722,700 515,700 9.0
16/07/2024
44
 4,013,800 43.80 44.60 43.80 2,080,400 236,400 81.5
15/07/2024
43.80
 2,179,400 43.05 43.90 43.05 763,500 1,500 33.1
12/07/2024
43
 1,908,000 43.05 43.70 42.80 178,900 150,100 1.3
11/07/2024
43
 3,939,900 43.40 44.20 42.75 19,300 1,517,900 -64.7
10/07/2024
42.95
 2,442,000 43.50 43.65 42.95 236,100 677,100 -19.0
09/07/2024
43.40
 2,322,900 44.60 44.60 43.30 203,800 583,300 -16.5
08/07/2024
44.10
 3,537,900 44.40 45 43.50 1,688,300 864,600 36.6
05/07/2024
44
 6,038,700 43 44 42.85 2,267,600 2,700 98.3
04/07/2024
43
 1,871,200 43 43.15 42.70 1,000,700 51,000 40.8
03/07/2024
43
 1,343,100 43.20 43.30 42.80 515,500 138,100 16.2
02/07/2024
43.15
 3,277,000 42 43.25 41.60 1,303,400 165,500 48.6
01/07/2024
41.80
 1,224,900 41.40 42.90 41.05 284,200 515,000 -9.5
28/06/2024
41.40
 1,895,300 41.95 41.95 40.50 596,300 442,400 6.4
27/06/2024
42
 1,631,000 41 42 40.85 506,000 306,900 8.4
26/06/2024
41.60
 2,363,500 41.35 41.60 40.65 782,000 1,405,600 -25.3
25/06/2024
41.60
 2,061,700 40.70 41.60 40.65 566,500 640,000 -2.9
24/06/2024
40.75
 5,572,000 40.85 41.55 39.80 963,500 2,555,500 -64.2
21/06/2024
40.90
 2,392,700 41.20 41.45 40.90 643,800 1,164,300 -21.4
20/06/2024
41.20
 2,168,700 41.30 41.90 41 492,100 1,162,600 -27.6
19/06/2024
41.80
 1,807,200 42.30 42.30 41.15 290,100 532,400 -10.0
18/06/2024
41.75
 1,596,900 41.60 41.85 41.20 17,300 460,100 -18.4
17/06/2024
41
 3,706,700 42.10 42.30 41 72,300 1,169,000 -45.5
14/06/2024
42.10
 2,052,300 43.95 44.05 42.10 81,700 229,000 -6.4
13/06/2024
44.10
 2,433,400 43.50 44.35 43.50 772,200 111,400 29.1
12/06/2024
43.50
 2,105,300 44.50 44.50 42.85 40,600 318,200 -12.0
11/06/2024
43
 1,520,700 43 43.20 42.50 464,600 200,100 11.3
10/06/2024
42.80
 2,275,200 42.80 43.20 42.30 57,600 0 2.5
07/06/2024
42.65
 2,837,800 42.95 43.10 42.05 128,800 495,200 -15.6
06/06/2024
42.50
 3,258,500 44 44 42.50 154,000 413,800 -11.2
05/06/2024
43.85
 3,603,900 44.95 45 43.80 37,500 882,500 -37.3
04/06/2024
44.95
 1,914,000 45.20 45.20 44.50 850,600 294,000 25.1
03/06/2024
45
 4,509,100 44.15 45.05 44 213,500 965,000 -33.3
31/05/2024
44
 2,649,200 43.20 44.40 43.20 441,100 202,700 10.6
30/05/2024
43.70
 1,728,100 43.35 44.05 42.95 97,800 165,200 -3.0
29/05/2024: Cổ tức tiền mặt tỉ lệ: 4.99%
29/05/2024
44.40
 2,840,400 43.90 44.60 43.50 847,700 329,400 22.8
28/05/2024
43.70
 2,197,500 43.40 44.05 43.11 311,200 972,000 -28.9
27/05/2024
43.40
 1,561,600 43.40 43.70 42.51 228,000 152,000 3.3
24/05/2024
43.40
 4,661,300 44.74 45.33 42.22 970,500 618,600 15.1
23/05/2024
45.38
 3,219,800 44.39 45.38 43.60 1,364,200 489,500 40.1
22/05/2024
44.59
 4,382,300 43.60 44.74 43.60 515,400 123,200 17.7
21/05/2024
43.60
 2,913,600 43.06 43.85 42.96 85,100 180,200 -4.2
20/05/2024
43.16
 2,938,400 43.85 43.85 43.16 55,300 250,900 -8.6
17/05/2024
43.50
 3,150,000 43.11 43.50 42.56 848,300 155,900 30.4
16/05/2024
43.50
 4,602,200 41.97 43.50 41.97 2,126,800 54,700 90.1
15/05/2024
41.92
 2,822,100 41.23 42.02 40.73 279,200 104,900 7.4
14/05/2024
41.23
 1,784,000 41.03 41.28 40.64 24,400 114,000 -3.7
13/05/2024
41.08
 1,558,900 41.53 41.53 40.83 165,800 190,000 -1.0
10/05/2024
40.88
 3,634,000 40.19 41.53 39.99 1,035,400 994,200 2.0
09/05/2024
40.34
 2,202,800 40.59 40.93 39.89 313,500 597,700 -11.6
08/05/2024
40.54
 2,522,200 40.04 40.54 39.45 346,600 543,700 -8.0
07/05/2024
40.73
 2,248,900 40.34 40.93 40.19 150,700 63,800 3.6
06/05/2024
40.14
 2,169,900 39.75 40.54 39.75 152,100 48,500 4.2
03/05/2024
40.34
 4,881,300 38.81 40.34 38.36 133,800 352,200 -8.5
02/05/2024
38.81
 2,940,400 37.42 38.81 36.43 48,000 217,100 -6.3
26/04/2024
37.47
 2,927,000 37.13 37.77 36.93 224,500 682,300 -17.3
25/04/2024
37.47
 2,727,800 38.07 38.07 36.93 566,600 820,800 -9.7
24/04/2024
38.07
 3,015,000 36.48 38.07 36.09 785,900 124,300 25.0
23/04/2024
35.59
 3,279,800 36.58 36.78 35.59 1,002,900 1,710,800 -25.7
22/04/2024
36.68
 3,083,800 36.19 36.78 35.89 193,000 802,900 -22.4
19/04/2024
35.59
 4,698,600 36.58 37.03 35.35 842,500 1,033,000 -7.1
17/04/2024
37.57
 2,793,700 38.96 38.96 37.57 381,200 660,100 -10.8
16/04/2024
38.86
 4,053,500 39.35 39.35 37.47 700,200 247,100 17.4
15/04/2024
39.35
 4,558,600 41.87 42.37 39.35 463,200 335,300 4.9
12/04/2024
42.27
 2,144,800 42.37 42.37 41.62 149,200 29,200 5.1
11/04/2024
41.82
 1,812,900 41.62 42.27 41.58 66,300 238,700 -7.3
10/04/2024
42.02
 1,491,200 43.01 43.06 42.02 2,000 67,300 -2.8
09/04/2024
42.66
 3,562,400 42.76 42.96 41.58 432,800 43,400 16.7
08/04/2024
42.66
 2,449,600 43.11 43.75 42.51 728,600 83,500 28.1
05/04/2024
43.21
 4,363,600 43.60 44.89 43.21 1,379,300 388,900 43.9
04/04/2024
44.05
 4,316,400 44.00 45.33 43.45 1,128,400 150,900 43.6
03/04/2024
44.20
 6,285,200 43.95 45.63 43.80 1,397,300 174,300 54.8
02/04/2024
43.95
 3,330,800 43.26 43.95 42.76 649,900 175,700 20.8
01/04/2024
43.31
 4,082,300 42.96 43.75 42.71 1,171,900 526,400 28.3

Chính sách bảo mật | Điều khoản sử dụng |