CTCP Đầu tư Nam Long (nlg)

41.90
-0.25
(-0.59%)
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
(2024-08-20) 		1.55 3.82% 28,165,000 3,796,800 156.2
40.60
42.15
42.15
2 tháng
(2024-07-22) 		1.15 2.80% 61,147,100 -469,201 -11.6
37.25
42.15
42.15
3 tháng
(2024-06-21) 		1.25 3.06% 118,308,000 3,620,085 176.7
37.25
44.10
42.15
6 tháng
(2024-03-25) 		-1.01 -2.33% 298,886,900 9,225,837 445.1
35.59
45.38
42.15
12 tháng
(2023-09-25) 		8.83 26.50% 650,938,000 27,975,246 1,167.4
29.96
45.38
42.15
24 tháng
(2022-09-30) 		12.69 43.09% 1,267,749,800 40,244,142 1,375.9
17.16
45.38
42.15
36 tháng
(2021-10-05) 		5.83 16.06% 2,258,931,000 18,935,942 -61.5
17.16
62.61
42.15
60 tháng
(2019-10-16) 		22.67 116.40% 2,973,292,490 4,593,544 -552.3
12.71
62.61
42.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2015
9.86
 239,820 9.86 9.90 9.73 520 5,000 -0.1
26/11/2015
9.86
 417,710 9.77 10.08 9.77 0 4,000 -0.1
25/11/2015
9.77
 122,970 9.77 9.77 9.55 0 0 0
24/11/2015
9.77
 205,490 9.77 9.77 9.64 0 0 0
23/11/2015
9.77
 149,450 9.81 9.81 9.68 0 0 0
20/11/2015
9.81
 501,580 9.46 9.81 9.42 480 0 0.0
19/11/2015
9.46
 128,140 9.42 9.46 9.38 1,000 0 0.0
18/11/2015
9.42
 106,390 9.42 9.46 9.38 0 0 0
17/11/2015
9.42
 130,130 9.46 9.55 9.42 0 0 0
16/11/2015
9.46
 184,660 9.33 9.46 9.33 48,990 48,990 0
13/11/2015
9.33
 212,700 9.20 9.38 9.25 25,000 2,000 0.5
12/11/2015
9.20
 100,180 9.20 9.25 9.16 0 0 0
11/11/2015
9.20
 103,330 9.25 9.33 9.20 0 0 0
10/11/2015
9.25
 108,230 9.29 9.29 9.20 800,000 800,000 0
09/11/2015
9.29
 114,960 9.29 9.33 9.20 0 25,000 -0.5
06/11/2015
9.29
 110,530 9.29 9.33 9.20 0 0 0
05/11/2015
9.29
 118,550 9.29 9.33 9.25 0 0 0
04/11/2015
9.29
 125,260 9.42 9.42 9.25 0 0 0
03/11/2015
9.42
 158,670 9.25 9.42 9.25 0 0 0
02/11/2015
9.25
 188,260 9.33 9.38 9.16 0 0 0
30/10/2015
9.33
 101,250 9.38 9.38 9.33 0 0 0
29/10/2015
9.38
 164,410 9.38 9.42 9.33 0 0 0
28/10/2015
9.38
 177,930 9.42 9.46 9.38 0 0 0
27/10/2015
9.42
 188,360 9.42 9.55 9.38 0 0 0
26/10/2015
9.42
 130,120 9.51 9.55 9.38 0 0 0
23/10/2015
9.51
 214,000 9.46 9.55 9.42 0 0 0
22/10/2015
9.46
 455,930 9.38 9.55 9.33 0 0 0
21/10/2015
9.38
 89,420 9.38 9.42 9.33 0 0 0
20/10/2015
9.38
 206,060 9.51 9.55 9.33 0 0 0
19/10/2015
9.51
 123,560 9.51 9.51 9.42 0 0 0
16/10/2015
9.51
 456,770 9.46 9.64 9.33 0 0 0
15/10/2015
9.46
 230,820 9.38 9.46 9.25 20 0 0.0
14/10/2015
9.38
 238,050 9.16 9.38 9.11 2,000,000 2,000,000 0
13/10/2015
9.16
 168,520 9.29 9.29 9.16 0 0 0
12/10/2015
9.29
 287,420 9.25 9.33 9.16 90,000 0 1.9
09/10/2015
9.25
 229,500 9.25 9.29 9.20 82,500 0 1.7
08/10/2015
9.25
 302,660 9.03 9.29 9.03 98,480 92,480 0.1
07/10/2015
9.03
 115,400 9.03 9.11 8.98 0 0 0
06/10/2015
9.03
 250,610 9.03 9.16 9.03 0 90,000 -1.9
05/10/2015
9.03
 325,480 9.03 9.16 8.94 128,340 82,520 0.9
02/10/2015
9.03
 217,180 8.94 9.03 8.89 89,550 6,000 1.7
01/10/2015
8.94
 110,580 8.94 8.94 8.89 0 0 0
30/09/2015
8.94
 137,100 8.98 9.03 8.89 0 0 0
29/09/2015
8.98
 97,260 9.03 9.03 8.94 0 0 0
28/09/2015
9.03
 458,800 9.33 9.33 9.03 221,210 205,000 0.3
25/09/2015
9.33
 421,420 9.03 9.38 9.03 14,000 1,370 0.3
24/09/2015
9.03
 177,060 9.07 9.11 8.98 49,140 10,130 0.8
23/09/2015
9.07
 136,510 8.98 9.07 8.94 63,220 1,390 1.3
22/09/2015
8.98
 134,480 9.03 9.07 8.94 65,000 0 1.3
21/09/2015
9.03
 93,570 8.94 9.07 8.94 0 0 0
18/09/2015
8.94
 293,090 8.89 9.16 8.89 8,000 60,000 -1.1
17/09/2015
8.89
 90,040 9.07 9.07 8.89 0 0 0
16/09/2015
9.07
 82,840 8.98 9.11 8.98 0 900 -0.0
15/09/2015
8.98
 153,590 8.98 9.03 8.85 4,900 5,100 -0.0
14/09/2015
8.98
 60,810 9.07 9.07 8.94 0 2,000 -0.0
11/09/2015
9.07
 93,620 9.11 9.20 8.98 0 100 -0.0
10/09/2015
9.11
 114,200 8.94 9.11 8.85 6,000 0 0.1
09/09/2015
8.94
 149,310 8.59 8.98 8.59 2,000 18,000 -0.3
08/09/2015
8.59
 55,930 8.50 8.59 8.54 0 0 0
07/09/2015
8.50
 210 8.54 8.54 8.50 0 0 0
04/09/2015
8.54
 2,450 8.54 8.59 8.54 0 0 0
03/09/2015
8.54
 10,340 8.59 8.59 8.54 0 0 0
01/09/2015
8.59
 56,390 8.54 8.59 8.50 0 0 0
31/08/2015
8.54
 19,310 8.54 8.54 8.46 0 0 0
28/08/2015
8.54
 12,620 8.54 8.54 8.54 9,160 0 0.2
27/08/2015
8.54
 7,250 8.50 8.54 8.46 0 0 0
26/08/2015
8.50
 4,350 8.54 8.54 8.50 0 0 0
25/08/2015
8.54
 2,280 8.54 8.54 7.93 1,300,000 1,300,000 0
24/08/2015
8.54
 0 8.54 8.54 8.54 0 0 0
21/08/2015: Cổ tức tiền mặt tỉ lệ: 1.89%
21/08/2015
8.54
 0 8.46 8.54 8.54 0 0 0
20/08/2015
8.46
 80,210 8.46 8.46 8.29 0 49,240 -0.9
19/08/2015
8.46
 46,470 8.46 8.46 8.42 0 0 0
18/08/2015
8.46
 8,160 8.50 8.50 8.42 1,003,160 1,000,000 0.1
17/08/2015
8.50
 5,640 8.50 8.50 8.29 0 0 0
14/08/2015
8.50
 13,500 8.46 8.50 8.46 13,500 0 0.3
13/08/2015
8.46
 86,520 8.42 8.50 8.37 21,570 0 0.4
12/08/2015
8.42
 46,890 8.59 8.59 8.37 1,850 0 0.0
11/08/2015
8.59
 43,730 8.59 8.59 8.46 36,780 0 0.7
10/08/2015
8.59
 133,930 8.50 8.63 8.50 90,500 0 1.8
07/08/2015
8.50
 83,370 8.46 8.50 8.46 45,140 0 0.9
06/08/2015
8.46
 8,040 8.46 8.50 8.42 0 0 0
05/08/2015
8.46
 149,390 8.42 8.46 8.42 51,790 0 1.0
04/08/2015
8.42
 33,290 8.33 8.42 8.37 10,450 0 0.2
03/08/2015
8.33
 29,540 8.24 8.42 8.29 2,730 0 0.1
31/07/2015
8.24
 22,780 8.37 8.42 8.24 2,050 0 0.0
30/07/2015
8.37
 43,950 8.29 8.37 8.16 0 0 0
29/07/2015
8.29
 56,500 8.20 8.33 8.24 0 0 0
28/07/2015
8.20
 14,300 8.42 8.42 8.20 0 0 0
27/07/2015
8.42
 23,650 8.42 8.42 8.20 0 0 0
24/07/2015
8.42
 65,020 8.37 8.42 8.24 0 0 0
23/07/2015
8.37
 10,450 8.42 8.42 8.24 0 0 0
22/07/2015
8.42
 17,620 8.24 8.42 8.24 0 0 0
21/07/2015
8.24
 13,760 8.24 8.42 8.20 0 50 -0.0
20/07/2015
8.24
 7,980 8.24 8.24 8.16 1,500,000 1,500,000 0
17/07/2015
8.24
 0 8.24 8.24 8.24 700,000 700,000 0
16/07/2015
8.24
 610 8.11 8.24 8.07 0 0 0
15/07/2015
8.11
 730 8.16 8.16 8.07 0 50 -0.0
14/07/2015
8.16
 3,010 8.11 8.16 7.98 0 0 0
13/07/2015
8.11
 4,650 8.37 8.37 8.11 0 0 0
10/07/2015
8.37
 20 8.16 8.37 8.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |