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)
31/03/2022
54.16
 3,397,000 54.16 54.93 54.16 258,400 44,200 12.1
30/03/2022
54.16
 7,831,600 56.37 56.94 53.68 83,800 47,000 2.1
29/03/2022
56.37
 3,681,100 55.89 57.33 55.60 182,000 1,400 10.7
28/03/2022
55.89
 10,704,900 58.48 58.48 55.22 522,100 78,700 25.9
25/03/2022
58.48
 2,839,800 58.38 58.77 57.81 300,300 30,700 16.3
24/03/2022
58.38
 7,560,900 57.14 58.96 56.56 546,200 32,700 30.9
23/03/2022
57.14
 6,539,300 56.66 58.48 56.18 28,200 36,200 -0.5
22/03/2022
56.66
 7,823,300 57.14 58.38 56.56 242,700 221,100 1.3
21/03/2022
57.14
 12,524,500 53.58 57.14 53.87 312,100 32,400 16.4
18/03/2022
53.58
 3,378,600 53.87 54.16 53.39 99,400 0 5.6
17/03/2022
53.87
 9,211,700 52.33 54.25 52.43 626,600 300 35.0
16/03/2022
52.33
 2,902,900 51.85 52.72 51.95 166,500 500 9.1
15/03/2022
51.85
 1,989,900 51.47 52.14 51.18 378,500 1,000 20.3
14/03/2022
51.47
 3,895,600 50.99 52.14 50.13 62,600 9,000 2.9
11/03/2022
50.99
 2,734,800 52.05 52.05 50.41 600 431,300 -23.0
10/03/2022
52.05
 4,015,800 51.57 53.10 51.66 1,525,200 820,900 38.6
09/03/2022
51.57
 5,590,500 51.37 51.76 49.07 52,000 615,546 -29.6
08/03/2022
51.37
 6,878,200 52.72 52.72 51.18 2,200 181,800 -9.7
07/03/2022
52.72
 8,675,700 53.97 53.97 52.05 330,500 3,184,400 -156.1
04/03/2022
53.97
 5,904,400 54.54 54.74 53.77 249,900 2,014,600 -99.7
03/03/2022
54.54
 4,264,400 53.58 54.93 53.49 1,016,200 140,900 49.6
02/03/2022
53.58
 7,036,300 54.25 54.93 53.49 1,380,300 2,382,600 -56.0
01/03/2022
54.25
 10,507,300 52.05 55.02 51.95 1,444,400 319,400 62.7
28/02/2022
52.05
 3,877,700 51.57 52.72 51.28 1,087,400 22,500 57.7
25/02/2022
51.57
 3,139,200 50.32 52.33 50.61 998,600 33,000 51.5
24/02/2022
50.32
 4,977,500 52.62 52.62 49.26 226,900 575,400 -18.4
23/02/2022
52.62
 2,459,200 51.85 53.10 51.57 249,000 0 13.6
22/02/2022
51.85
 3,865,600 53.10 53.10 50.41 300 246,200 -13.6
21/02/2022
53.10
 3,490,200 53.01 54.16 52.62 327,400 25,400 16.8
18/02/2022
53.01
 2,479,000 52.62 53.20 51.76 197,800 7,000 10.4
17/02/2022
52.62
 3,328,600 52.53 52.62 51.57 109,000 115,900 -0.5
16/02/2022
52.53
 3,567,500 51.76 53.68 51.85 4,100 72,000 -3.7
15/02/2022
51.76
 2,867,300 50.22 51.76 49.93 403,100 20,700 20.4
14/02/2022
50.22
 2,998,000 51.09 51.37 49.65 163,300 72,400 4.7
11/02/2022
51.09
 2,041,300 51.85 51.85 50.80 164,600 48,100 6.2
10/02/2022
51.85
 2,613,600 51.76 51.85 50.41 553,700 245,300 16.5
09/02/2022
51.76
 4,684,700 48.78 51.76 48.40 714,700 2,300 37.4
08/02/2022
48.78
 3,446,100 48.01 49.26 47.15 491,700 90,300 20.1
07/02/2022
48.01
 2,369,800 48.01 48.59 47.82 48,800 690,000 -32.1
28/01/2022
48.01
 3,336,500 48.01 48.21 46.62 524,800 57,300 22.8
27/01/2022
48.01
 1,949,300 48.97 48.97 47.25 0 83,700 -4.1
26/01/2022
48.97
 4,583,000 49.93 49.93 48.11 879,100 416,700 22.3
25/01/2022
49.93
 5,280,800 47.25 49.93 44.65 1,751,100 66,900 83.0
24/01/2022
47.25
 5,669,800 50.80 50.80 47.25 1,200 214,900 -10.8
21/01/2022
50.80
 3,923,900 51.66 51.95 49.55 6,100 1,191,600 -62.7
20/01/2022
51.66
 5,528,800 49.65 52.33 49.55 103,400 2,254,500 -113.1
19/01/2022
49.65
 6,911,200 47.05 50.32 47.05 1,502,300 1,692,900 -11.2
18/01/2022
47.05
 6,156,400 52.72 52.72 47.05 709,000 91,500 31.5
17/01/2022
52.72
 2,038,300 54.25 55.02 51.95 104,000 433,369 -17.8
14/01/2022
54.25
 3,231,700 52.81 55.60 50.99 331,700 242,100 4.6
13/01/2022
52.81
 5,894,700 55.22 55.70 51.47 432,100 405,000 1.4
12/01/2022
55.22
 16,247,600 56.75 56.75 52.81 1,045,300 651,400 22.6
11/01/2022
56.75
 6,890,300 58.29 59.82 56.66 140,700 417,100 -16.7
10/01/2022
58.29
 9,584,600 62.51 62.51 58.29 2,400 146,900 -7.9
07/01/2022
62.51
 6,372,200 61.94 63.38 61.46 102,300 333,800 -15.0
06/01/2022
61.94
 5,394,100 62.42 63.57 61.07 6,700 417,900 -26.5
05/01/2022
62.42
 7,071,000 61.65 64.34 61.74 45,000 12,900 2.1
04/01/2022
61.65
 6,448,100 61.65 62.90 60.50 17,400 137,100 -7.7
31/12/2021
61.65
 3,188,300 60.02 61.65 58.67 20,200 33,100 -0.8
30/12/2021
60.02
 4,106,500 60.78 61.46 59.06 115,000 378,400 -16.4
29/12/2021
60.78
 5,620,800 60.50 62.23 60.02 276,600 1,500 17.5
28/12/2021
60.50
 4,098,600 59.82 60.98 59.54 13,500 40,500 -1.7
27/12/2021
59.82
 6,239,100 58.29 59.82 56.18 374,300 10,300 21.6
24/12/2021
58.29
 3,486,900 58.19 59.92 58.00 511,700 5,900 31.0
23/12/2021
58.19
 9,654,600 61.17 61.36 56.94 111,300 450,000 -21.1
22/12/2021
61.17
 7,525,500 62.61 64.24 61.17 46,200 744,300 -46.0
21/12/2021
62.61
 6,608,200 60.02 62.90 59.15 292,900 687,800 -25.5
20/12/2021
60.02
 7,784,300 62.23 62.42 59.34 600 700 -0.0
17/12/2021
62.23
 6,049,600 62.51 64.72 61.46 10,200 6,500 0.2
16/12/2021
62.51
 9,945,400 58.58 62.61 58.00 214,400 688,000 -30.5
15/12/2021
58.58
 6,210,800 57.71 59.92 56.66 104,200 941,800 -51.3
14/12/2021
57.71
 6,302,000 57.42 58.96 56.85 201,000 617,700 -25.1
13/12/2021
57.42
 13,565,100 53.68 57.42 53.87 0 1,169,600 -68.7
10/12/2021
53.68
 4,722,100 52.81 54.06 52.62 10,000 3,000 0.4
09/12/2021
52.81
 3,288,500 51.95 52.91 51.47 116,000 308,200 -10.4
08/12/2021
51.95
 3,803,300 52.53 53.68 51.37 41,400 293,500 -13.8
07/12/2021
52.53
 7,883,800 50.80 52.81 49.26 1,080,200 1,223,900 -7.5
06/12/2021
50.80
 6,771,000 54.54 54.74 50.80 2,200 432,700 -23.6
03/12/2021
54.54
 5,525,100 55.12 57.14 54.54 0 1,009,100 -58.5
02/12/2021
55.12
 7,887,800 53.01 55.89 52.72 88,400 1,100,700 -58.1
01/12/2021
53.01
 2,942,400 53.58 54.45 52.33 2,500 818,100 -45.2
30/11/2021
53.58
 3,567,400 52.43 54.25 52.14 2,600 60,900 -3.2
29/11/2021
52.43
 2,847,300 53.20 54.54 51.37 6,000 50,100 -2.2
26/11/2021
53.20
 5,162,100 54.74 56.08 52.33 2,000 2,394,100 -133.8
25/11/2021
54.74
 3,322,000 52.81 55.70 52.62 64,100 431,100 -20.7
24/11/2021: Cổ tức tiền mặt tỉ lệ: 6.19%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.616 (Volume + 3.62%, Ratio=0.04)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.926 (Volume + 6.93%, Ratio=0.07)
24/11/2021
52.81
 3,418,800 50.71 53.10 51.09 180,700 614,100 -23.3
23/11/2021
50.72
 5,378,000 49.68 50.72 47.79 311,300 280,600 1.6
22/11/2021
49.68
 8,168,500 53.38 53.38 49.68 1,535,400 878,800 38.4
19/11/2021
53.38
 6,858,000 56.73 57.25 52.78 41,000 276,000 -15.1
18/11/2021
56.73
 3,906,700 55.36 57.25 55.36 105,800 371,900 -17.6
17/11/2021
55.36
 4,339,300 54.76 56.30 54.41 299,300 1,110,000 -52.1
16/11/2021
54.76
 10,602,300 57.16 57.16 54.41 471,500 2,095,800 -104.4
15/11/2021
57.16
 8,746,600 58.45 59.91 54.50 258,000 1,315,300 -71.3
12/11/2021
58.45
 5,346,700 56.22 58.45 56.13 78,000 455,900 -25.0
11/11/2021
56.22
 7,545,400 52.61 56.22 53.29 218,000 476,100 -16.9
10/11/2021
52.61
 4,841,000 52.78 53.72 51.83 36,900 1,237,472 -73.7
09/11/2021
52.78
 5,162,000 52.26 53.72 52.26 1,000 671,600 -41.4
08/11/2021
52.26
 4,919,500 50.46 52.78 49.68 0 500,900 -29.8
05/11/2021
50.46
 6,524,200 51.66 52.18 50.29 1,001,900 691,900 18.2
04/11/2021
51.66
 6,550,000 49.77 52.86 49.43 350,800 419,100 -1.7

Chính sách bảo mật | Điều khoản sử dụng |