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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |