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)
23/08/2022
42.44
 1,866,200 41.37 42.44 41.03 185,600 181,500 0.2
22/08/2022
41.37
 1,741,700 40.15 41.76 39.71 385,800 213,000 7.4
19/08/2022
40.15
 2,310,300 41.51 41.71 39.86 196,800 739,900 -22.4
18/08/2022
41.51
 1,617,700 42.58 42.58 41.51 294,600 422,600 -5.5
17/08/2022
42.58
 2,732,700 41.61 42.92 41.51 576,800 24,300 24.2
16/08/2022
41.61
 1,091,000 42.00 42.10 41.61 111,600 9,700 4.4
15/08/2022
42.00
 1,330,200 41.22 42.19 41.12 188,400 44,900 6.2
12/08/2022
41.22
 1,857,200 41.32 41.46 40.35 136,000 294,800 -6.7
11/08/2022
41.32
 1,967,300 41.80 42.78 40.88 503,700 94,500 17.4
10/08/2022
41.80
 3,040,800 42.05 42.97 41.71 628,800 393,300 10.1
09/08/2022
42.05
 2,019,100 40.98 42.63 40.74 713,200 31,300 29.5
08/08/2022
40.98
 1,601,400 40.64 41.32 40.44 635,200 11,600 26.3
05/08/2022
40.64
 1,531,600 40.10 40.64 39.67 468,800 0 19.6
04/08/2022
40.10
 1,352,800 40.20 40.59 39.76 295,300 15,700 11.5
03/08/2022
40.20
 1,980,900 39.81 40.74 39.18 291,100 3,000 11.9
02/08/2022
39.81
 2,231,400 40.10 40.78 39.71 467,600 236,700 9.5
01/08/2022
40.10
 3,005,300 38.06 40.15 38.21 1,051,800 560,700 20.3
29/07/2022
38.06
 2,819,600 37.96 38.45 37.92 1,664,600 404,800 49.3
28/07/2022
37.96
 3,000,300 37.14 38.55 37.28 118,300 0 4.6
27/07/2022
37.14
 1,358,300 35.97 37.14 35.73 99,400 1,100 3.8
26/07/2022
35.97
 1,075,900 36.07 36.75 35.97 34,900 0 1.3
25/07/2022
36.07
 1,335,100 36.60 36.80 35.97 12,600 31,200 -0.7
22/07/2022
36.60
 985,200 37.14 37.48 36.60 481,000 427,700 -0.2
21/07/2022
37.14
 1,145,900 36.75 37.58 37.09 88,900 0 3.4
20/07/2022
36.75
 1,425,500 35.97 37.33 36.26 92,100 2,800 3.4
19/07/2022
35.97
 1,745,100 36.70 36.70 35.58 153,400 24,800 4.8
18/07/2022
36.70
 1,015,800 37.09 37.53 36.46 77,300 1,300 2.9
15/07/2022
37.09
 1,718,300 36.94 38.40 37.04 241,100 26,500 8.2
14/07/2022
36.94
 2,482,200 35.97 37.82 35.58 64,300 10,400 2.0
13/07/2022
35.97
 1,057,200 36.55 36.55 35.87 18,700 16,300 0.1
12/07/2022
36.55
 1,819,800 35.19 36.55 35.05 367,600 249,700 4.4
11/07/2022
35.19
 1,696,900 35.53 35.92 34.90 502,300 328,100 6.3
08/07/2022
35.53
 2,147,700 34.51 36.17 34.76 904,100 493,800 6.3
07/07/2022
34.51
 1,212,400 34.03 34.90 33.49 627,700 1,700 22.2
06/07/2022
34.03
 1,409,900 34.46 35.00 33.64 322,800 344,300 -0.8
05/07/2022
34.46
 1,010,700 34.51 35.00 33.74 53,000 69,100 -0.6
04/07/2022
34.51
 1,076,400 35.05 36.65 34.51 240,100 74,800 6.0
01/07/2022
35.05
 1,826,800 34.80 35.49 33.78 590,500 10,500 20.9
30/06/2022
34.80
 1,789,500 36.31 36.65 34.80 420,100 132,798 10.3
29/06/2022
36.31
 1,967,100 35.78 36.31 35.05 916,600 366,400 20.3
28/06/2022
35.78
 1,567,500 35.00 36.46 35.15 521,500 310,300 7.8
27/06/2022
35.00
 1,885,700 35.00 35.68 34.56 457,800 534,700 -2.8
24/06/2022
35.00
 1,681,500 35.29 35.58 34.90 900,600 296,300 21.8
23/06/2022
35.29
 2,012,900 33.83 35.68 33.74 481,000 427,700 1.9
22/06/2022
33.83
 2,201,200 33.05 35.00 33.05 637,200 353,300 9.9
21/06/2022
33.05
 3,035,600 33.74 33.98 31.45 1,250,200 27,800 41.6
20/06/2022
33.74
 2,371,800 36.26 37.62 33.74 206,900 260,600 -1.8
17/06/2022
36.26
 2,316,600 37.92 37.92 36.07 754,900 3,000 28.0
16/06/2022
37.92
 1,894,200 37.48 39.08 37.92 571,500 500 22.3
15/06/2022
37.48
 2,449,800 38.99 38.99 36.46 857,800 63,900 30.6
14/06/2022
38.99
 2,288,300 38.79 39.71 36.94 493,200 27,000 18.7
13/06/2022
38.79
 3,287,400 41.71 41.71 38.79 151,600 73,700 3.1
10/06/2022
41.71
 1,735,000 42.87 42.87 41.61 15,900 67,700 -2.2
09/06/2022
42.87
 2,301,400 42.83 43.36 42.24 449,100 46,800 17.7
08/06/2022
42.83
 3,169,300 40.05 42.83 39.96 887,000 11,800 38.6
07/06/2022
40.05
 3,631,700 41.90 41.90 39.37 120,600 344,400 -9.2
06/06/2022
41.90
 2,392,700 42.92 43.36 41.90 352,500 221,200 5.8
03/06/2022
42.92
 2,165,000 43.75 43.94 42.73 29,500 77,800 -2.1
02/06/2022
43.75
 4,136,600 45.16 45.16 43.75 530,200 177,600 15.9
01/06/2022
45.16
 3,712,600 46.42 46.42 44.43 550,700 158,100 18.2
31/05/2022
46.42
 2,339,500 46.47 46.67 45.69 1,000,400 282,400 34.3
30/05/2022
46.47
 2,244,400 46.47 47.15 46.37 25,700 365,100 -16.2
27/05/2022
46.47
 3,442,300 45.94 47.54 45.89 53,900 254,700 -9.6
26/05/2022
45.94
 2,190,100 45.69 46.67 45.26 382,200 74,200 14.6
25/05/2022
45.69
 2,393,900 44.72 46.08 44.58 441,300 59,900 17.9
24/05/2022: Cổ tức tiền mặt tỉ lệ: 5.587%
24/05/2022
44.72
 1,535,100 43.69 44.92 41.80 154,200 269,300 -5.3
23/05/2022
43.69
 1,520,000 45.04 45.90 43.40 68,600 222,600 -7.0
20/05/2022
45.04
 2,605,300 44.94 46.00 44.60 181,600 285,900 -4.9
19/05/2022
44.94
 1,562,300 44.65 44.99 43.69 16,600 15,800 0.0
18/05/2022
44.65
 2,382,700 45.13 46.04 44.65 1,000 610,400 -28.3
17/05/2022
45.13
 3,030,300 42.92 45.52 42.16 143,800 204,600 -2.9
16/05/2022
42.92
 1,933,500 42.06 44.56 42.25 554,900 1,300 24.7
13/05/2022
42.06
 3,350,800 44.65 45.13 41.53 571,600 349,100 9.5
12/05/2022
44.65
 2,951,900 47.63 47.63 44.65 197,000 41,200 7.6
11/05/2022
47.63
 2,965,200 46.86 48.49 45.61 904,100 493,800 20.0
10/05/2022
46.86
 2,726,500 44.22 47.05 41.77 1,319,400 44,100 62.2
09/05/2022
44.22
 2,988,200 47.53 47.53 44.22 705,900 174,600 24.5
06/05/2022
47.53
 5,497,100 46.14 47.53 45.23 2,923,700 266,500 131.5
05/05/2022
46.14
 5,512,800 45.95 46.86 45.52 3,280,400 56,000 155.1
04/05/2022
45.95
 3,486,600 45.32 46.57 44.84 1,093,900 133,000 45.6
29/04/2022
45.32
 6,955,100 44.22 46.52 43.69 3,370,500 25,300 158.2
28/04/2022
44.22
 4,242,500 44.46 44.65 43.88 1,810,300 233,300 72.7
27/04/2022
44.46
 2,589,800 43.31 45.04 41.96 253,400 258,400 -0.2
26/04/2022
43.31
 5,852,600 40.48 43.31 37.74 660,000 0 27.7
25/04/2022
40.48
 3,615,600 43.50 44.46 40.48 339,300 0 14.5
22/04/2022
43.50
 7,001,400 44.22 45.61 41.15 1,185,200 189,600 45.7
21/04/2022
44.22
 7,785,400 47.53 47.53 44.22 1,164,700 115,200 48.6
20/04/2022
47.53
 1,828,700 48.59 48.97 47.53 146,500 2,400 7.3
19/04/2022
48.59
 2,772,400 48.78 50.13 48.30 843,600 0 43.5
18/04/2022
48.78
 4,215,900 49.55 49.55 47.05 791,700 34,200 38.1
15/04/2022
49.55
 1,829,600 50.70 51.57 49.45 9,900 54,800 -2.3
14/04/2022
50.70
 2,327,400 51.57 52.05 50.51 450,500 1,143,500 -36.6
13/04/2022
51.57
 2,760,200 49.26 51.66 49.17 122,600 17,600 5.5
12/04/2022
49.26
 2,592,500 51.66 52.33 49.26 3,000 155,000 -8.1
08/04/2022
51.66
 2,422,000 51.66 52.62 51.37 122,800 53,400 3.8
07/04/2022
51.66
 4,017,800 53.01 53.77 51.66 101,200 171,200 -3.8
06/04/2022
53.01
 4,394,500 53.77 54.25 52.43 34,200 660,800 -34.9
05/04/2022
53.77
 4,017,100 53.77 55.02 52.91 218,900 169,000 2.9
04/04/2022
53.77
 4,935,600 55.02 55.60 53.77 166,700 1,325,900 -65.8
01/04/2022
55.02
 2,990,900 54.16 55.02 53.49 206,700 21,300 10.5

Chính sách bảo mật | Điều khoản sử dụng |