CTCP Đầu tư Nam Long (nlg)

42.15
0.20
(0.48%)
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
(2024-08-19) 		2.25 5.67% 27,864,600 3,068,000 126.6
39.70
42
41.95
2 tháng
(2024-07-22) 		0.95 2.32% 59,497,500 -765,301 -24.1
37.25
42
41.95
3 tháng
(2024-06-20) 		0.75 1.82% 118,827,100 2,653,485 136.6
37.25
44.10
41.95
6 tháng
(2024-03-22) 		-1.01 -2.35% 301,397,600 8,857,537 429.6
35.59
45.38
41.95
12 tháng
(2023-09-25) 		8.63 25.90% 649,288,400 27,679,146 1,154.9
29.96
45.38
41.95
24 tháng
(2022-09-29) 		11.62 38.30% 1,270,932,000 38,854,161 1,329.4
17.16
45.38
41.95
36 tháng
(2021-10-04) 		6.19 17.31% 2,258,780,100 18,807,442 -66.9
17.16
62.61
41.95
60 tháng
(2019-10-15) 		22.47 115.37% 2,972,209,310 4,297,444 -564.8
12.71
62.61
41.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
31.59
 4,243,800 32.13 32.33 31.29 135,600 2,022,900 -60.2
06/07/2023
32.13
 2,781,100 33.27 33.27 32.13 48,800 1,158,800 -36.5
05/07/2023
33.27
 3,189,200 32.58 33.47 32.53 781,300 350,000 14.5
04/07/2023
32.58
 3,908,600 32.13 32.63 31.54 184,800 1,915,800 -55.6
03/07/2023
32.13
 1,009,000 32.63 32.68 32.13 16,900 346,200 -10.7
30/06/2023
32.63
 2,559,200 32.68 32.78 31.89 867,100 597,300 9.0
29/06/2023
32.68
 2,662,900 33.02 33.47 32.58 860,100 1,584,000 -24.0
28/06/2023
33.02
 3,820,800 33.52 33.81 32.83 721,000 1,920,700 -40.3
27/06/2023
33.52
 1,338,400 33.27 34.01 33.37 46,900 435,200 -13.2
26/06/2023
33.27
 2,621,100 33.81 34.01 33.02 325,800 906,200 -19.5
23/06/2023
33.81
 3,303,700 34.51 34.60 33.52 5,000 1,213,500 -41.5
22/06/2023
34.51
 2,819,500 34.56 34.90 34.11 147,800 1,207,500 -37.1
21/06/2023
34.56
 2,225,600 34.56 34.70 34.16 466,900 634,400 -5.8
20/06/2023
34.56
 2,645,100 33.96 34.80 33.62 408,400 1,236,800 -28.5
19/06/2023
33.96
 1,990,300 33.76 34.11 33.12 852,400 221,300 21.5
16/06/2023
33.76
 4,540,300 34.01 35.40 33.71 1,278,800 14,500 44.5
15/06/2023
34.01
 3,324,600 33.67 34.41 33.67 1,171,700 1,400 40.3
14/06/2023
33.67
 5,177,400 33.12 34.56 32.97 534,700 329,000 7.0
13/06/2023
33.12
 3,818,900 32.63 33.27 32.08 338,200 941,200 -19.8
12/06/2023
32.63
 1,902,000 32.63 32.73 31.59 570,000 252,200 10.5
09/06/2023
32.63
 2,926,300 32.03 32.63 31.19 401,500 385,100 0.6
08/06/2023
32.03
 3,571,000 33.12 33.32 32.03 566,800 123,700 14.7
07/06/2023
33.12
 5,304,800 32.08 33.12 32.28 901,400 754,700 4.9
06/06/2023
32.08
 1,785,600 31.49 32.08 31.24 323,700 443,500 -3.9
05/06/2023
31.49
 2,784,900 32.08 32.33 31.19 4,100 597,800 -19.2
02/06/2023
32.08
 2,154,900 32.13 32.58 31.89 0 732,900 -23.8
01/06/2023
32.13
 1,835,900 31.64 32.23 31.54 52,400 440,400 -12.6
31/05/2023
31.64
 2,444,100 31.94 32.28 31.64 96,400 952,800 -27.6
30/05/2023
31.94
 2,024,700 31.74 32.43 31.69 515,400 731,800 -7.0
29/05/2023: Cổ tức tiền mặt tỉ lệ: 2%
29/05/2023
31.74
 1,002,300 31.44 32.13 31.54 78,600 334,800 -8.2
26/05/2023
31.44
 1,652,600 30.75 31.74 30.75 878,100 476,800 12.8
25/05/2023
30.75
 2,318,600 31.59 31.59 30.65 3,700 574,700 -18.1
24/05/2023
31.59
 2,241,900 32.13 32.52 31.59 216,000 932,600 -23.3
23/05/2023
32.13
 1,387,300 32.37 32.62 32.13 2,800 514,400 -16.8
22/05/2023
32.37
 1,396,400 31.39 32.57 31.24 119,700 10,000 3.6
19/05/2023
31.39
 917,500 31.54 31.64 31.05 0 202,300 -6.5
18/05/2023
31.54
 1,465,700 31.10 31.88 30.61 149,700 172,900 -0.7
17/05/2023
31.10
 3,763,500 32.57 32.57 30.95 107,800 653,400 -17.8
16/05/2023
32.57
 1,343,900 32.23 32.91 32.03 135,300 12,600 4.1
15/05/2023
32.23
 2,058,700 33.26 33.80 32.23 160,200 295,800 -4.5
12/05/2023
33.26
 2,096,800 32.77 33.26 32.47 836,000 645,200 6.4
11/05/2023
32.77
 2,393,500 33.26 33.80 32.77 71,900 613,900 -18.3
10/05/2023
33.26
 1,988,800 32.42 33.60 32.72 651,700 78,200 19.4
09/05/2023
32.42
 2,590,400 33.21 33.31 32.28 105,600 812,700 -23.4
08/05/2023
33.21
 2,357,200 33.50 34.39 32.91 986,300 616,100 12.7
05/05/2023
33.50
 1,934,700 33.75 33.75 32.37 584,000 70,200 17.3
04/05/2023
33.75
 3,776,600 32.67 33.90 31.93 860,300 747,100 4.0
28/04/2023
32.67
 4,696,300 30.75 32.72 30.90 526,300 317,800 6.7
27/04/2023
30.75
 2,016,000 30.56 31.54 30.41 308,400 542,600 -7.5
26/04/2023
30.56
 2,807,100 30.56 30.61 29.67 1,081,100 520,300 17.4
25/04/2023
30.56
 2,021,700 30.95 31.93 30.07 218,000 115,800 3.2
24/04/2023
30.95
 3,161,200 29.97 31.54 29.97 619,300 897,500 -8.8
21/04/2023
29.97
 3,662,400 29.43 31.20 29.38 333,900 1,277,400 -28.8
20/04/2023
29.43
 1,775,900 29.13 30.02 29.08 404,300 283,500 3.6
19/04/2023
29.13
 2,512,800 29.82 30.46 28.79 506,900 451,300 1.6
18/04/2023
29.82
 1,943,300 29.82 30.07 28.84 300,400 746,500 -13.5
17/04/2023
29.82
 2,214,700 29.08 30.02 28.10 883,700 394,708 14.8
14/04/2023
29.08
 3,500,300 31.24 31.34 29.08 152,300 370,349 -6.5
13/04/2023
31.24
 2,046,100 31.44 31.83 31.15 316,500 273,800 1.4
12/04/2023
31.44
 5,192,100 29.43 31.44 29.13 1,116,700 753,900 11.6
11/04/2023
29.43
 2,120,900 29.18 29.48 28.10 355,200 20,000 10.0
10/04/2023
29.18
 1,842,200 28.49 29.48 28.74 312,500 35,200 8.2
07/04/2023
28.49
 2,283,800 28.69 28.89 27.90 100,100 424,400 -9.5
06/04/2023
28.69
 3,611,200 29.08 29.77 28.49 338,200 95,210 7.1
05/04/2023
29.08
 3,220,000 28.35 29.33 28.49 1,226,600 281,001 28.0
04/04/2023
28.35
 3,142,300 28.15 29.48 27.81 682,100 243,010 12.7
03/04/2023
28.15
 4,312,000 26.33 28.15 26.82 15,000 38,410 -0.7
31/03/2023
26.33
 2,958,100 24.96 26.33 24.71 443,880 22,000 11.3
30/03/2023
24.96
 847,200 24.81 25.15 24.81 60,000 2,620 1.4
29/03/2023
24.81
 897,400 25.01 25.01 24.47 256,900 200,000 1.4
28/03/2023
25.01
 1,404,600 25.05 25.35 24.61 413,000 62,700 8.9
27/03/2023
25.05
 1,216,200 24.47 25.25 24.51 335,501 13,310 8.2
24/03/2023
24.47
 2,396,800 22.89 24.47 23.04 810,800 44,200 18.5
23/03/2023
22.89
 1,257,300 22.70 23.29 22.50 271,200 439,700 -3.9
22/03/2023
22.70
 923,500 22.70 23.29 22.70 44,700 222,600 -4.2
21/03/2023
22.70
 1,298,100 22.40 22.84 22.40 987,910 926,892 -6.8
20/03/2023
22.40
 1,618,700 23.43 23.58 22.40 218,000 649,939 -9.8
17/03/2023
23.43
 833,000 23.68 24.27 23.43 31,200 198,300 -4.0
16/03/2023
23.68
 446,500 24.51 24.51 23.68 4,800 221,000 -5.2
15/03/2023
24.51
 1,436,800 23.48 24.61 23.68 118,700 530,050 -10.3
14/03/2023
23.48
 1,221,700 23.97 24.07 23.09 89,100 468,000 -9.1
13/03/2023
23.97
 1,698,700 24.86 24.96 23.97 9,010 758,258 -18.3
10/03/2023
24.86
 1,275,200 25.25 25.25 24.66 605,700 645,006 -1.0
09/03/2023
25.25
 942,600 25.25 25.64 24.96 53,600 172,400 -3.1
08/03/2023
25.25
 774,400 25.15 25.25 24.27 97,300 197,100 -2.6
07/03/2023
25.15
 648,300 25.15 25.30 24.76 258,600 225,200 0.9
06/03/2023
25.15
 1,548,300 24.56 26.23 25.15 174,600 705,900 -13.6
03/03/2023
24.56
 1,022,100 24.81 24.91 23.92 100,200 392,585 -7.3
02/03/2023
24.81
 585,000 24.76 25.35 24.66 0 398,500 -10.1
01/03/2023
24.76
 1,664,200 25.25 25.25 24.56 70,710 1,213,700 -28.8
28/02/2023
25.25
 792,300 25.74 26.04 25.25 100 478,700 -12.3
27/02/2023
25.74
 1,222,700 25.59 26.04 25.05 29,700 580,500 -14.4
24/02/2023
25.59
 973,800 26.53 26.53 25.55 101,600 361,800 -6.8
23/02/2023
26.53
 1,595,900 26.63 27.02 25.35 269,220 601,000 -9.0
22/02/2023
26.63
 1,134,100 28.49 28.49 26.63 81,000 357,800 -7.5
21/02/2023
28.49
 1,673,800 28.98 29.82 28.20 230,200 698,500 -13.6
20/02/2023
28.98
 1,211,500 28.10 28.98 28.30 95,700 303,706 -6.1
17/02/2023
28.10
 503,000 28.10 28.59 27.90 50,000 134,800 -2.4
16/02/2023
28.10
 1,567,300 26.43 28.10 26.63 500,800 499,037 0.1
15/02/2023
26.43
 315,900 25.64 26.43 25.55 160,400 89,016 1.9

Chính sách bảo mật | Điều khoản sử dụng |