CTCP Đầu tư Nam Long (nlg)

41
-0.75
(-1.80%)
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
(2024-08-19) 		1.30 3.27% 24,144,400 2,501,700 103.0
39.70
42
41
2 tháng
(2024-07-18) 		-1.30 -3.07% 58,812,100 -1,365,501 -49.0
37.25
42.30
41
3 tháng
(2024-06-18) 		-0.75 -1.80% 118,511,000 1,351,385 82.6
37.25
44.10
41
6 tháng
(2024-03-20) 		-1.32 -3.11% 304,345,300 7,517,137 373.0
35.59
45.38
41
12 tháng
(2023-09-22) 		5.21 14.55% 649,527,100 26,616,746 1,113.3
29.96
45.38
41
24 tháng
(2022-09-27) 		10.13 32.83% 1,275,917,300 35,799,012 1,227.0
17.16
45.38
41
36 tháng
(2021-10-04) 		5.24 14.66% 2,255,059,900 18,241,142 -90.4
17.16
62.61
41
60 tháng
(2019-10-14) 		21.56 110.86% 2,968,819,770 3,731,144 -588.3
12.71
62.61
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
41
 835,300 41.30 41.65 41 304,600 12,100 0
13/09/2024
41.75
 1,275,300 40.90 41.75 40.60 1,099,400 526,900 23.8
12/09/2024
40.90
 691,500 40.90 40.95 40.70 694,100 220,300 19.3
11/09/2024
40.90
 906,800 40.90 40.90 39.80 221,900 55,600 6.8
10/09/2024
40.90
 1,924,700 41.10 41.30 40 364,100 171,700 7.8
09/09/2024
41.10
 420,900 41 41.40 40.70 7,000 23,500 -0.7
06/09/2024
41.10
 686,900 41 41.35 40.75 209,600 6,800 8.3
05/09/2024
41.10
 1,582,400 42 42.30 41 179,100 422,900 -10.2
04/09/2024
42
 2,059,700 40.80 42.25 40.10 533,700 27,500 20.9
30/08/2024
41
 1,134,600 40.90 41 40.50 480,600 59,900 17.2
29/08/2024
40.90
 759,700 40.90 41.05 40.60 191,500 23,200 6.9
28/08/2024
40.90
 1,737,100 40.80 41 40.10 1,115,600 257,200 34.9
27/08/2024
40.70
 1,509,800 40.60 41.60 40.30 379,500 182,600 8.0
26/08/2024
40.65
 1,019,500 41 41 40.65 177,000 23,800 6.2
23/08/2024
40.70
 1,053,900 40.70 40.70 40.15 31,400 129,800 -4.0
22/08/2024
40.70
 1,036,300 40.65 41 40.50 178,700 31,600 6.0
21/08/2024
40.70
 1,627,100 40.80 40.90 40.10 200,100 519,200 -12.8
20/08/2024
40.60
 2,533,700 39.70 41.20 39.30 37,200 483,600 -18.2
19/08/2024
39.70
 1,349,200 40 40.50 39.70 18,900 451,600 -17.2
16/08/2024
39.50
 3,462,600 37.90 39.65 37.50 395,700 817,000 -16.6
15/08/2024
37.25
 954,300 38.10 38.40 37.20 107,200 235,814 -4.9
14/08/2024
38.05
 827,600 38.60 38.90 38 1,700 238,400 -9.1
13/08/2024
38.35
 1,487,000 38.60 39.10 38.15 95,800 997,800 -34.7
12/08/2024
38.95
 928,100 38.90 39.10 38.45 85,300 367,800 -10.9
09/08/2024
39
 834,700 38.40 39 37.95 102,800 365,547 -10.0
08/08/2024
38.10
 1,449,300 38.90 38.90 38 7,100 657,400 -25.0
07/08/2024
39.15
 761,300 39 39.25 38.65 300,100 239,300 2.4
06/08/2024
39.20
 1,558,100 38 39.20 37.90 734,995 536,500 7.5
05/08/2024
37.80
 2,529,900 39.45 39.45 37.10 203,600 443,800 -9.2
02/08/2024
39.50
 1,771,100 39 39.70 38.10 458,200 788,700 -12.8
01/08/2024
39.30
 2,999,600 41.20 41.40 39 441,800 207,300 9.5
31/07/2024
41.15
 789,200 42.15 42.15 41.15 1,100 134,600 -5.6
30/07/2024
41.80
 2,514,200 41.40 42.45 41.40 421,972 1,037,100 -25.8
29/07/2024
41.55
 986,700 42 42.25 41.50 4,400 446,100 -18.4
26/07/2024
41.75
 612,000 41.90 41.95 41.35 3,500 1,100 0.1
25/07/2024
41.55
 1,049,000 41.90 41.90 41.10 202,400 228,600 -1.1
24/07/2024
42
 1,799,200 40.80 42.20 40.50 186,200 4,100 7.5
23/07/2024
41.10
 2,050,900 41 41.60 40.55 250,000 235,000 0.6
22/07/2024
41
 2,268,100 40.80 41.05 39.10 355,300 210,507 5.9
19/07/2024
41.05
 1,489,800 42.10 42.20 41 9,400 1,200 0.3
18/07/2024
42.30
 1,545,000 42 42.45 41 1,500 43,600 -1.8
17/07/2024
42
 4,111,100 44.15 44.15 41 722,700 515,700 9.0
16/07/2024
44
 4,013,800 43.80 44.60 43.80 2,080,400 236,400 81.5
15/07/2024
43.80
 2,179,400 43.05 43.90 43.05 693,600 500 30.1
12/07/2024
43
 1,908,000 43.05 43.70 42.80 178,900 150,100 1.3
11/07/2024
43
 3,939,900 43.40 44.20 42.75 0 0 0
10/07/2024
42.95
 2,442,000 43.50 43.65 42.95 376,500 817,500 -19.0
09/07/2024
43.40
 2,322,900 44.60 44.60 43.30 375,800 755,300 -16.5
08/07/2024
44.10
 3,537,900 44.40 45 43.50 1,688,300 864,600 36.6
05/07/2024
44
 6,038,700 43 44 42.85 2,267,600 2,700 98.3
04/07/2024
43
 1,871,200 43 43.15 42.70 1,000,700 51,000 40.8
03/07/2024
43
 1,343,100 43.20 43.30 42.80 515,500 138,100 16.2
02/07/2024
43.15
 3,277,000 42 43.25 41.60 1,303,400 165,500 48.6
01/07/2024
41.80
 1,224,900 41.40 42.90 41.05 284,200 515,000 -9.5
28/06/2024
41.40
 1,895,300 41.95 41.95 40.50 596,300 442,400 6.4
27/06/2024
42
 1,631,000 41 42 40.85 506,000 306,900 8.4
26/06/2024
41.60
 2,363,500 41.35 41.60 40.65 432,000 1,290,760 -35.1
25/06/2024
41.60
 2,061,700 40.70 41.60 40.65 386,500 618,740 -9.6
24/06/2024
40.75
 5,572,000 40.85 41.55 39.80 568,300 2,461,700 -76.5
21/06/2024
40.90
 2,392,700 41.20 41.45 40.90 693,800 1,214,414 -21.4
20/06/2024
41.20
 2,168,700 41.30 41.90 41 492,100 1,162,600 -27.6
19/06/2024
41.80
 1,807,200 42.30 42.30 41.15 239,400 532,400 -12.1
18/06/2024
41.75
 1,596,900 41.60 41.85 41.20 17,300 460,100 -18.4
17/06/2024
41
 3,706,700 42.10 42.30 41 72,300 1,157,200 -45.1
14/06/2024
42.10
 2,052,300 43.95 44.05 42.10 81,700 229,000 -6.4
13/06/2024
44.10
 2,433,400 43.50 44.35 43.50 0 0 0
12/06/2024
43.50
 2,105,300 44.50 44.50 42.85 40,600 318,200 -12.0
11/06/2024
43
 1,520,700 43 43.20 42.50 464,600 200,100 11.3
10/06/2024
42.80
 2,275,200 42.80 43.20 42.30 57,600 0 2.5
07/06/2024
42.65
 2,837,800 42.95 43.10 42.05 128,800 495,200 -15.6
06/06/2024
42.50
 3,258,500 44 44 42.50 154,000 413,800 -11.2
05/06/2024
43.85
 3,603,900 44.95 45 43.80 37,500 882,500 -37.3
04/06/2024
44.95
 1,914,000 45.20 45.20 44.50 850,600 294,000 25.1
03/06/2024
45
 4,509,100 44.15 45.05 44 213,500 965,000 -33.3
31/05/2024
44
 2,649,200 43.20 44.40 43.20 441,100 202,700 10.6
30/05/2024
43.70
 1,728,100 43.35 44.05 42.95 97,800 165,246 -3.0
29/05/2024: Cổ tức tiền mặt tỉ lệ: 4.99%
29/05/2024
44.40
 2,840,400 43.90 44.60 43.50 847,700 329,400 22.9
28/05/2024
43.70
 2,197,500 43.40 44.05 43.11 191,800 971,900 -34.2
27/05/2024
43.40
 1,561,600 43.40 43.70 42.51 228,056 152,000 3.3
24/05/2024
43.40
 4,661,300 44.74 45.33 42.22 970,500 618,600 15.0
23/05/2024
45.38
 3,219,800 44.39 45.38 43.60 1,364,200 489,500 40.1
22/05/2024
44.59
 4,382,300 43.60 44.74 43.60 1,515,400 123,200 62.1
21/05/2024
43.60
 2,913,600 43.06 43.85 42.96 85,100 180,200 -4.2
20/05/2024
43.16
 2,938,400 43.85 43.85 43.16 810,700 250,994 24.4
17/05/2024
43.50
 3,150,000 43.11 43.50 42.56 848,300 155,900 30.4
16/05/2024
43.50
 4,602,200 41.97 43.50 41.97 2,626,800 54,700 112.1
15/05/2024
41.92
 2,822,100 41.23 42.02 40.73 279,295 104,976 7.4
14/05/2024
41.23
 1,784,000 41.03 41.28 40.64 24,400 114,000 -3.7
13/05/2024
41.08
 1,558,900 41.53 41.53 40.83 165,800 190,000 -1.0
10/05/2024
40.88
 3,634,000 40.19 41.53 39.99 1,015,400 954,233 2.8
09/05/2024
40.34
 2,202,800 40.59 40.93 39.89 313,500 597,700 -11.6
08/05/2024
40.54
 2,522,200 40.04 40.54 39.45 846,600 658,700 7.9
07/05/2024
40.73
 2,248,900 40.34 40.93 40.19 143,200 39,800 4.2
06/05/2024
40.14
 2,169,900 39.75 40.54 39.75 151,900 48,500 4.2
03/05/2024
40.34
 4,881,300 38.81 40.34 38.36 18,800 352,200 -13.2
02/05/2024
38.81
 2,940,400 37.42 38.81 36.43 48,050 217,100 -6.3
26/04/2024
37.47
 2,927,000 37.13 37.77 36.93 224,500 682,300 -17.3
25/04/2024
37.47
 2,727,800 38.07 38.07 36.93 566,600 820,800 -9.7
24/04/2024
38.07
 3,015,000 36.48 38.07 36.09 785,900 124,300 25.0
23/04/2024
35.59
 3,279,800 36.58 36.78 35.59 1,002,900 1,710,800 -25.7

Chính sách bảo mật | Điều khoản sử dụng |