CTCP Đầu tư Nam Long (nlg)

41.95
-0.20
(-0.47%)
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)
09/07/2015
8.16
 3,220 8.16 8.42 8.16 0 0 0
08/07/2015
8.16
 810 8.24 8.42 8.16 0 0 0
07/07/2015
8.24
 50,080 8.55 8.55 8.24 0 0 0
06/07/2015
8.55
 120 8.55 8.55 8.46 0 0 0
03/07/2015
8.55
 3,050 8.37 8.68 8.55 0 0 0
02/07/2015
8.37
 11,810 8.24 8.42 8.24 0 0 0
01/07/2015
8.24
 26,100 8.24 8.24 8.16 0 1,000 -0.0
30/06/2015
8.24
 39,240 8.24 8.24 8.16 0 0 0
29/06/2015
8.24
 67,320 8.20 8.29 8.16 0 0 0
26/06/2015
8.20
 47,290 8.20 8.24 8.16 0 0 0
25/06/2015
8.20
 23,250 8.11 8.20 8.11 0 500 -0.0
24/06/2015
8.11
 25,150 8.24 8.24 8.11 0 0 0
23/06/2015
8.24
 13,340 8.16 8.24 8.16 0 0 0
22/06/2015
8.16
 39,920 7.94 8.16 7.94 0 0 0
19/06/2015
7.94
 9,500 8.20 8.20 7.94 0 0 0
18/06/2015
8.20
 8,100 8.24 8.24 8.20 0 0 0
17/06/2015
8.24
 19,710 8.24 8.24 7.98 0 0 0
16/06/2015
8.24
 4,900 8.29 8.29 8.07 0 0 0
15/06/2015
8.29
 3,510 8.29 8.29 8.11 0 0 0
12/06/2015
8.29
 20,100 8.20 8.29 8.20 0 0 0
11/06/2015
8.20
 11,450 8.33 8.33 8.11 0 0 0
10/06/2015
8.33
 7,100 8.33 8.33 8.16 0 0 0
09/06/2015
8.33
 68,810 8.24 8.33 8.24 0 0 0
08/06/2015
8.24
 24,550 8.24 8.24 8.03 0 2,000,000 -40
05/06/2015
8.24
 15,120 8.24 8.24 8.11 0 0 0
04/06/2015
8.24
 8,560 8.24 8.24 8.07 0 0 0
03/06/2015
8.24
 29,950 8.20 8.24 8.03 0 17,250 -0.3
02/06/2015
8.20
 3,410 8.07 8.20 8.03 0 0 0
01/06/2015
8.07
 10,540 8.24 8.24 8.07 0 0 0
29/05/2015
8.24
 11,580 8.37 8.37 8.11 0 0 0
28/05/2015
8.37
 45,720 8.29 8.37 8.29 16,220 0 0.3
27/05/2015
8.29
 4,200 8.42 8.42 8.24 3,000 0 0.1
26/05/2015
8.42
 2,100 8.46 8.46 8.42 1,000 0 0.0
25/05/2015
8.46
 610 8.37 8.46 8.46 0 0 0
22/05/2015: Cổ tức tiền mặt tỉ lệ: 2.71%
22/05/2015
8.37
 36,000 8.17 8.46 8.29 0 10,000 -0.2
21/05/2015
8.17
 26,030 8.34 8.34 8.13 0 0 0
20/05/2015
8.34
 41,960 8.30 8.34 8.08 0 0 0
19/05/2015
8.30
 18,200 8.21 8.30 8.21 0 10,500 -0.2
18/05/2015
8.21
 7,860 8.34 8.38 8.21 0 0 0
15/05/2015
8.34
 5,100 8.26 8.34 8.13 0 0 0
14/05/2015
8.26
 6,210 8.26 8.26 7.96 0 0 0
13/05/2015
8.26
 5,070 8.47 8.47 8.26 0 0 0
12/05/2015
8.47
 720 8.56 8.56 8.17 0 0 0
11/05/2015
8.56
 2,820 8.56 8.56 8.21 0 0 0
08/05/2015
8.56
 78,260 8.56 8.60 8.56 75,000 0 1.5
07/05/2015
8.56
 308,590 8.00 8.56 8.30 244,310 0 4.8
06/05/2015
8.00
 29,230 8.00 8.08 8.00 7,300 0 0.1
05/05/2015
8.00
 15,480 8.00 8.13 7.74 4,390 0 0.1
04/05/2015
8.00
 75,210 8.43 8.43 7.96 19,000 0 0.4
27/04/2015
8.43
 9,330 8.51 8.51 8.13 0 0 0
24/04/2015
8.51
 84,340 8.34 8.51 8.30 53,270 0 1.0
23/04/2015
8.34
 36,400 8.34 8.47 8.34 12,890 0 0.3
22/04/2015
8.34
 231,130 8.60 8.60 8.34 219,160 12,000 4.1
21/04/2015
8.60
 241,490 8.60 8.64 8.56 208,000 0 4.2
20/04/2015
8.60
 207,690 8.56 8.68 8.56 156,100 0 3.1
17/04/2015
8.56
 1,369,400 8.56 8.68 8.51 1,098,460 0 22.0
16/04/2015
8.56
 259,420 8.34 8.60 8.13 256,490 0 5.1
15/04/2015
8.34
 81,390 8.21 8.34 8.21 22,280 0 0.4
14/04/2015
8.21
 72,880 8.26 8.30 8.17 35,020 0 0.7
13/04/2015
8.26
 95,830 8.60 8.60 8.26 13,000 0 0.3
10/04/2015
8.60
 600,760 8.30 8.64 8.34 439,060 0 8.8
09/04/2015
8.30
 248,580 7.96 8.30 8.00 105,320 0 2.0
08/04/2015
7.96
 459,680 7.70 8.00 7.70 743,960 0 13.8
07/04/2015
7.70
 122,050 7.74 7.74 7.70 120,000 0 2.2
06/04/2015
7.74
 335,120 7.66 7.74 7.66 315,500 0 5.7
03/04/2015
7.66
 5,320 7.61 7.66 7.53 0 0 0
02/04/2015
7.61
 20,010 7.61 7.61 7.53 0 0 0
01/04/2015
7.61
 56,770 7.66 7.66 7.53 43,000 0 0.8
31/03/2015
7.66
 4,330 7.66 7.66 7.57 0 0 0
30/03/2015
7.66
 73,440 7.66 7.66 7.57 67,290 0 1.2
27/03/2015
7.66
 94,100 7.57 7.66 7.57 396,300 15,980 6.9
26/03/2015
7.57
 6,630 7.57 7.57 7.53 0 0 0
25/03/2015
7.57
 50,050 7.57 7.61 7.57 0 0 0
24/03/2015
7.57
 25,070 7.61 7.61 7.49 0 0 0
23/03/2015
7.61
 11,860 7.61 7.61 7.49 0 0 0
20/03/2015
7.61
 15,010 7.61 7.61 7.57 0 0 0
19/03/2015
7.61
 99,160 7.61 7.61 7.61 90,000 66,510 0.4
18/03/2015
7.61
 18,800 7.61 7.61 7.44 0 10,490 -0.2
17/03/2015
7.61
 22,760 7.61 7.61 7.53 116,410 111,850 0.1
16/03/2015
7.61
 13,730 7.61 7.61 7.40 0 1,010 -0.0
13/03/2015
7.61
 30,310 7.66 7.66 7.44 0 29,240 -0.5
12/03/2015
7.66
 4,400 7.66 7.66 7.57 0 0 0
11/03/2015
7.66
 22,200 7.70 7.70 7.40 0 1,010 -0.0
10/03/2015
7.70
 10 7.70 7.70 7.70 0 0 0
09/03/2015
7.70
 14,600 7.57 7.70 7.53 0 3,000 -0.1
06/03/2015
7.57
 72,920 7.49 7.70 7.44 65,150 2,000 1.1
05/03/2015
7.49
 12,940 7.53 7.66 7.40 900 3,560 -0.0
04/03/2015
7.53
 19,670 7.61 7.61 7.49 0 0 0
03/03/2015
7.61
 5,170 7.61 7.61 7.57 0 0 0
02/03/2015
7.61
 12,120 7.70 7.70 7.44 0 0 0
27/02/2015
7.70
 5,640 7.70 7.70 7.57 100 0 0.0
26/02/2015
7.70
 1,840 7.70 7.70 7.66 0 0 0
25/02/2015
7.70
 11,270 7.70 7.70 7.57 1,150 0 0.0
24/02/2015
7.70
 4,100 7.74 7.74 7.66 4,000 0 0.1
13/02/2015
7.74
 29,000 7.70 7.74 7.66 0 0 0
12/02/2015
7.70
 82,110 7.70 7.70 7.49 0 0 0
11/02/2015
7.70
 4,010 7.66 7.70 7.66 0 0 0
10/02/2015
7.66
 27,180 7.66 7.66 7.66 500 0 0.0
09/02/2015
7.66
 150,850 7.70 7.79 7.66 77,500 0 1.4
06/02/2015
7.70
 146,760 7.70 7.74 7.61 124,500 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |