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) 		-5.30 -14.13% 37,123,200 -12,881,444 -459.2
32.15
37.50
32.20
2 tháng
(2024-11-18) 		-4.80 -12.97% 59,190,900 -18,352,396 -665.3
32.15
38.50
32.20
3 tháng
(2024-10-17) 		-6.70 -17.22% 91,610,400 -23,463,596 -863.7
32.15
40.70
32.20
6 tháng
(2024-07-19) 		-8.85 -21.56% 182,563,300 -24,610,043 -901.4
32.15
42.40
32.20
12 tháng
(2024-01-22) 		-6.66 -17.13% 578,626,500 -6,008,234 -91.2
32.15
45.38
32.20
24 tháng
(2023-01-27) 		4.20 14.99% 1,178,430,000 -16,105,397 -371.4
22.40
45.38
32.20
36 tháng
(2022-02-07) 		-15.81 -32.94% 1,898,995,200 39,968,890 1,644.4
17.16
58.48
32.20
60 tháng
(2020-02-11) 		14.27 79.60% 3,059,095,230 -21,889,366 -1,546.3
12.71
62.61
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
35.39
 2,131,500 37.43 37.43 35.34 157,200 168,135 -0.4
16/09/2022
37.43
 1,731,200 38.69 38.74 37.28 9,000 148,700 -5.4
15/09/2022
38.69
 1,223,700 38.89 39.28 38.55 117,600 125,604 18.7
14/09/2022
38.89
 1,887,200 38.89 39.33 37.53 768,200 300,200 3.9
13/09/2022
38.89
 1,299,600 38.89 39.13 38.40 608,300 75,602 3.9
12/09/2022
38.89
 1,560,200 39.08 39.71 38.89 343,100 238 20.1
09/09/2022
39.08
 1,451,300 38.89 39.37 38.21 532,500 32,900 20.1
08/09/2022
38.89
 2,154,100 38.40 39.47 38.21 742,800 101,700 25.6
07/09/2022
38.40
 3,325,100 40.83 41.03 38.40 114,400 330,100 -8.5
06/09/2022
40.83
 897,200 40.98 41.51 40.74 253,300 3,200 10.5
05/09/2022
40.98
 1,086,000 40.69 41.17 40.25 303,800 136,500 7.1
31/08/2022
40.69
 2,008,100 41.85 41.85 40.69 59,200 393,800 -14.0
30/08/2022
41.85
 1,639,200 42.58 42.78 41.85 159,900 40,000 5.2
29/08/2022
42.58
 1,593,800 43.12 43.12 41.76 116,800 28,800 3.9
26/08/2022
43.12
 3,048,400 42.29 43.26 41.76 346,900 3,000 15.3
25/08/2022
42.29
 1,399,700 41.90 42.53 41.90 68,000 100 3.0
24/08/2022
41.90
 1,308,200 42.44 42.68 41.76 167,100 120,700 2.0

Chính sách bảo mật | Điều khoản sử dụng |