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
(2024-08-20) 		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)
14/02/2023
25.64
 547,100 25.35 25.79 25.35 196,400 139,727 1.5
13/02/2023
25.35
 1,203,200 26.28 26.28 25.25 70,200 395,900 -8.4
10/02/2023
26.28
 393,300 26.18 26.58 26.04 12,600 12,400 0.0
09/02/2023
26.18
 324,300 26.53 26.72 26.14 113,200 900 3.0
08/02/2023
26.53
 781,100 27.22 27.22 26.18 49,400 224,000 -4.7
07/02/2023
27.22
 482,900 27.22 27.31 26.53 153,500 1,500 4.2
06/02/2023
27.22
 311,900 27.22 27.31 26.92 53,610 1,400 1.4
03/02/2023
27.22
 297,100 27.31 27.71 27.12 138,910 2,500 3.8
02/02/2023
27.31
 911,200 27.31 27.61 26.58 517,000 183,500 9.3
01/02/2023
27.31
 1,770,100 28.69 29.08 27.31 385,600 473,100 -2.4
31/01/2023
28.69
 627,700 28.89 28.98 28.35 91,900 8,773 2.4
30/01/2023
28.89
 1,729,300 28.00 28.94 27.51 501,500 352,007 4.4
27/01/2023
28.00
 742,800 28.05 28.40 27.85 315,500 34,600 8.0
19/01/2023
28.05
 912,000 27.27 28.20 27.02 544,900 17,100 15.1
18/01/2023
27.27
 844,200 26.04 27.41 26.04 160,000 15,900 4.0
17/01/2023
26.04
 999,600 25.15 26.43 25.30 210,600 352,700 -3.8
16/01/2023
25.15
 1,327,000 25.79 25.89 25.15 221,700 501,400 -7.2
13/01/2023
25.79
 1,554,400 26.23 26.97 25.64 347,600 643,107 -7.8
12/01/2023
26.23
 1,148,000 27.46 27.71 26.23 121,000 220,900 -2.7
11/01/2023
27.46
 650,900 27.22 28.40 26.92 32,200 273,400 -6.7
10/01/2023
27.22
 1,348,800 28.00 28.35 26.82 53,100 443,100 -10.8
09/01/2023
28.00
 898,300 29.62 29.62 28.00 167,400 195,700 -0.8
06/01/2023
29.62
 938,300 30.21 30.75 28.59 370,700 250,500 3.6
05/01/2023
30.21
 874,000 30.46 30.75 30.07 247,700 82,452 5.1
04/01/2023
30.46
 1,219,700 31.39 31.83 30.21 15,000 530,466 -16.0
03/01/2023
31.39
 2,060,300 30.46 31.39 30.11 877,840 1,029,800 -4.9
30/12/2022
30.46
 1,427,600 29.38 30.46 29.13 1,167,900 356,211 25.2
29/12/2022
29.38
 299,800 29.53 29.57 29.18 197,600 24,600 5.2
28/12/2022
29.53
 934,600 29.48 29.53 28.79 773,600 269,500 15.1
27/12/2022
29.48
 1,049,600 28.44 29.48 27.66 712,630 200,700 15.4
26/12/2022
28.44
 1,008,100 29.48 29.48 27.41 407,500 22,800 11.1
23/12/2022
29.48
 879,100 29.97 29.97 29.03 600,000 406,800 5.8
22/12/2022
29.97
 1,489,100 29.97 29.97 28.59 1,009,700 598,000 12.6
21/12/2022
29.97
 1,776,200 30.16 30.16 28.30 1,051,000 351,600 21.3
20/12/2022
30.16
 4,680,500 30.16 30.16 28.10 1,666,400 1,830,500 -5.0
19/12/2022
30.16
 1,671,800 29.97 30.26 29.82 893,100 660,300 7.1
16/12/2022
29.97
 1,387,700 29.97 30.95 29.57 619,500 402,200 6.6
15/12/2022
29.97
 835,900 29.97 30.11 29.53 469,200 71,600 12.1
14/12/2022
29.97
 1,674,300 29.48 30.46 29.48 1,251,400 804,000 13.6
13/12/2022: Cổ tức tiền mặt tỉ lệ: 3%
13/12/2022
29.48
 1,729,500 27.76 29.48 27.12 1,134,500 530,900 18.1
12/12/2022
27.76
 1,809,800 29.36 29.36 27.76 869,100 427,200 12.6
09/12/2022
29.36
 2,230,600 29.17 29.36 27.71 1,396,200 1,141,300 7.7
08/12/2022
29.17
 2,692,800 27.46 29.17 27.61 1,463,000 787,700 20.3
07/12/2022
27.46
 2,917,000 28.44 28.44 26.83 1,931,000 1,437,000 14.0
06/12/2022
28.44
 4,298,700 29.07 29.07 27.37 2,703,400 823,486 55.0
05/12/2022
29.07
 3,439,500 28.53 29.17 27.71 1,396,700 829,000 17.0
02/12/2022
28.53
 3,324,400 26.78 28.63 26.64 1,766,900 136,697 47.8
01/12/2022
26.78
 6,461,300 27.71 29.07 26.74 3,001,000 3,185,700 -5.1
30/11/2022
27.71
 3,171,300 26.83 27.71 25.91 1,372,800 1,085,300 8.2
29/11/2022
26.83
 4,018,800 26.01 27.12 24.79 1,666,000 773,210 24.6
28/11/2022
26.01
 3,225,800 24.31 26.01 24.79 1,695,900 1,069,200 16.8
25/11/2022
24.31
 3,847,700 22.85 24.40 23.24 2,298,500 584,477 42.9
24/11/2022
22.85
 4,460,300 21.53 23.04 21.10 2,839,900 1,795,362 24.5
23/11/2022
21.53
 3,005,100 22.46 22.75 21.39 1,868,900 1,277,330 13.1
22/11/2022
22.46
 6,617,100 22.41 23.96 21.97 3,132,700 3,320,300 -4.3
21/11/2022
22.41
 5,515,400 20.95 22.41 21.92 3,446,100 2,751,888 16.0
18/11/2022
20.95
 5,056,600 19.59 20.95 19.78 3,274,200 1,256,493 43.5
17/11/2022
19.59
 3,412,800 18.33 19.59 18.91 2,454,600 949,300 30.3
16/11/2022
18.33
 4,930,400 17.16 18.33 15.99 1,848,400 761,800 20.5
15/11/2022
17.16
 3,072,900 18.42 18.42 17.16 2,138,100 732,300 24.8
14/11/2022
18.42
 2,116,900 18.86 18.86 17.69 1,402,900 603,000 15.2
11/11/2022
18.86
 3,827,300 18.28 18.96 17.50 2,605,642 602,300 38.9
10/11/2022
18.28
 3,185,900 19.64 19.64 18.28 1,711,600 563,200 21.6
09/11/2022
19.64
 2,462,900 19.44 20.76 19.15 907,700 930,708 -0.5
08/11/2022
19.44
 2,724,500 19.64 19.93 18.28 1,456,700 69,814 27.7
07/11/2022
19.64
 1,769,400 21.10 21.10 19.64 68,900 609,055 -10.9
04/11/2022
21.10
 3,629,700 22.65 22.65 21.10 10,102 80,900 -1.5
03/11/2022
22.65
 1,282,500 22.56 22.75 21.87 524,600 398,775 2.9
02/11/2022
22.56
 1,661,900 21.97 22.56 21.63 97,300 124,900 -0.6
01/11/2022
21.97
 1,532,600 22.17 22.80 21.97 100,400 455,000 -8.0
31/10/2022
22.17
 2,795,600 22.36 22.36 20.95 768,100 367,600 9.1
28/10/2022
22.36
 2,238,900 22.60 23.28 22.36 87,109 989,392 -20.8
27/10/2022
22.60
 3,297,900 21.39 22.80 21.29 562,900 1,704,500 -26.0
26/10/2022
21.39
 3,728,100 20.90 21.83 20.66 1,094,800 1,575,100 -10.3
25/10/2022
20.90
 4,266,600 22.26 23.04 20.71 671,800 1,756,600 -24.3
24/10/2022
22.26
 3,225,100 23.92 24.26 22.26 403,400 346,600 1.5
21/10/2022
23.92
 3,235,000 25.57 25.57 23.82 602,400 146,700 11.4
20/10/2022
25.57
 1,188,400 25.96 26.25 25.37 180,900 130,200 1.3
19/10/2022
25.96
 1,192,000 26.15 26.49 25.86 304,300 113,500 5.1
18/10/2022
26.15
 2,190,500 25.71 27.12 26.06 654,900 55,700 16.1
17/10/2022
25.71
 2,582,000 26.06 26.06 24.84 458,700 151,000 8.1
14/10/2022
26.06
 2,952,400 25.37 26.49 25.76 1,092,100 230,300 23.1
13/10/2022
25.37
 3,182,700 24.45 25.71 24.79 1,233,400 204,800 26.8
12/10/2022
24.45
 3,564,800 22.90 24.45 22.94 1,792,000 2,000 45.0
11/10/2022
22.90
 3,428,500 24.60 24.69 22.90 407,600 121,113 6.7
10/10/2022
24.60
 4,740,300 24.16 25.28 23.77 514,500 77,065 11.1
07/10/2022
24.16
 4,747,500 25.91 25.91 24.11 356,300 0 8.9
06/10/2022
25.91
 2,512,500 27.85 28.00 25.91 251,700 207,400 1.2
05/10/2022
27.85
 2,898,900 26.49 28.05 26.88 614,900 166 17.6
04/10/2022
26.49
 3,544,200 27.42 27.81 26.25 741,600 168,700 15.6
03/10/2022
27.42
 3,502,600 29.46 29.46 27.42 287,003 195,700 2.6
30/09/2022
29.46
 4,256,800 30.33 31.01 28.29 227,600 1,164,400 -28.4
29/09/2022
30.33
 4,831,800 30.58 32.23 30.33 377,900 1,471,781 -34.1
28/09/2022
30.58
 3,220,600 30.87 31.60 30.14 654,600 1,202,114 -17.2
27/09/2022
30.87
 5,484,900 32.13 32.57 30.04 1,357,800 3,299,135 -61.6
26/09/2022
32.13
 10,363,500 34.51 34.51 32.13 272,000 5,389,600 -169.1
23/09/2022
34.51
 2,630,400 35.00 35.58 34.22 395,100 518,200 -4.4
22/09/2022
35.00
 5,812,200 35.53 35.53 33.78 545,500 3,597,518 -109.9
21/09/2022
35.53
 1,343,800 36.07 36.07 35.49 168,800 833,621 -24.3
20/09/2022
36.07
 2,005,700 35.39 36.17 34.95 631,200 105,880 19.5

Chính sách bảo mật | Điều khoản sử dụng |