CTCP Nam Việt (nav)

18.35
0
(0%)
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) 		0.10 0.55% 30,100 2,700 0.0
17.55
18.35
18.35
2 tháng
(2024-07-22) 		0.20 1.10% 76,400 300 0.0
17.35
18.40
18.35
3 tháng
(2024-06-20) 		1.15 6.69% 154,300 -4,700 -0.1
16.70
18.40
18.35
6 tháng
(2024-03-22) 		3.42 22.88% 358,600 -29,195 -0.5
14.62
18.40
18.35
12 tháng
(2023-09-25) 		4.85 35.89% 679,100 -27,795 -0.5
12.77
18.40
18.35
24 tháng
(2022-09-29) 		3.98 27.65% 1,087,200 -2,235 0.8
11.33
18.40
18.35
36 tháng
(2021-10-04) 		6.40 53.54% 1,841,700 -5,765 0.6
11.33
24.79
18.35
60 tháng
(2019-10-15) 		13.33 265.47% 2,896,450 -265,355 -4.0
5.02
24.79
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
15.16
 2,500 14.62 15.16 14.62 200 0 0.0
23/04/2024
14.71
 600 15.16 15.16 14.71 0 0 0
22/04/2024
15.20
 6,400 15.16 15.20 15.16 0 0 0
19/04/2024
14.98
 800 14.98 14.98 14.93 0 0 0
17/04/2024
15.07
 3,700 15.07 15.07 15.07 0 1,000 -0.0
16/04/2024
15.07
 100 15.07 15.07 15.07 0 0 0
15/04/2024
15.11
 1,200 14.62 15.11 14.62 0 0 0
12/04/2024
15.11
 1,000 15.07 15.11 15.07 0 0 0
11/04/2024
15.16
 600 15.16 15.16 15.16 0 0 0
10/04/2024
15.16
 100 15.16 15.16 15.16 0 0 0
09/04/2024
14.62
 2,000 15.11 15.11 14.62 100 0 0.0
08/04/2024
15.11
 400 15.11 15.11 15.11 0 0 0
05/04/2024
15.11
 2,100 15.16 15.20 15.07 0 0 0
04/04/2024
15.20
 2,700 15.29 15.29 15.16 0 0 0
03/04/2024
15.29
 6,000 15.20 15.29 15.20 0 0 0
02/04/2024
15.20
 6,000 15.07 15.25 15.07 0 0 0
01/04/2024
15.07
 6,600 15.02 15.07 15.02 0 0 0
29/03/2024
14.93
 1,200 14.89 14.93 14.80 0 0 0
28/03/2024
14.66
 100 14.66 14.66 14.66 0 0 0
27/03/2024
14.66
 200 14.62 14.66 14.62 0 0 0
26/03/2024
14.62
 1,500 14.62 14.62 14.62 0 0 0
25/03/2024
14.80
 1,400 14.93 14.93 14.80 0 0 0
22/03/2024
14.93
 1,000 14.84 15.07 14.57 0 0 0
21/03/2024
14.84
 4,500 15.02 15.16 14.84 1,000 0 0.0
20/03/2024
15.02
 5,200 14.62 15.02 14.80 0 0 0
19/03/2024
14.62
 3,900 14.62 14.62 14.40 0 0 0
18/03/2024
14.62
 2,400 14.84 15.20 14.62 0 100 -0.0
15/03/2024
14.84
 5,100 14.49 14.84 14.80 500 0 0.0
14/03/2024
14.49
 500 14.44 14.49 14.44 0 0 0
13/03/2024
14.44
 300 14.26 14.44 14.40 0 0 0
12/03/2024
14.26
 700 14.44 14.44 14.26 0 0 0
11/03/2024
14.44
 0 14.44 14.44 14.44 0 0 0
08/03/2024
14.44
 0 14.44 14.44 14.44 0 0 0
07/03/2024
14.44
 3,400 14.35 14.44 14.26 0 0 0
06/03/2024
14.35
 400 14.35 14.40 14.35 0 0 0
05/03/2024
14.35
 400 14.40 14.40 14.35 0 0 0
04/03/2024
14.40
 400 14.40 14.40 14.40 0 0 0
01/03/2024
14.40
 1,100 14.44 14.44 14.40 0 0 0
29/02/2024
14.44
 1,400 14.44 14.44 14.44 0 0 0
28/02/2024
14.44
 0 14.44 14.44 14.44 0 0 0
27/02/2024
14.44
 2,200 14.35 14.75 14.40 0 100 -0.0
26/02/2024
14.35
 1,200 14.35 14.40 14.35 0 0 0
23/02/2024
14.35
 3,000 14.26 14.89 14.26 0 0 0
22/02/2024
14.26
 7,500 14.49 14.49 14.26 0 0 0
21/02/2024
14.49
 400 14.62 14.62 14.49 100 0 0.0
20/02/2024
14.62
 1,000 14.75 14.80 14.62 100 0 0.0
19/02/2024
14.75
 100 14.75 14.75 14.75 0 0 0
16/02/2024
14.75
 7,300 13.99 14.75 14.08 0 0 0
15/02/2024
13.99
 0 13.99 13.99 13.99 0 0 0
07/02/2024
13.99
 1,400 13.90 14.53 13.99 0 0 0
06/02/2024
13.90
 1,200 14.22 14.66 13.90 0 0 0
05/02/2024
14.22
 200 13.99 14.53 14.22 100 0 0.0
02/02/2024
13.99
 3,900 13.99 14.04 13.99 0 0 0
01/02/2024
13.99
 1,100 14.57 14.57 13.99 0 0 0
31/01/2024
14.57
 1,100 14.66 14.66 14.57 0 0 0
30/01/2024
14.66
 900 14.71 14.71 13.90 0 0 0
29/01/2024
14.71
 4,100 14.26 14.71 14.71 0 0 0
26/01/2024
14.26
 6,600 14.22 14.26 13.63 1,100 0 0.0
25/01/2024
14.22
 600 14.35 14.35 14.17 0 0 0
24/01/2024
14.35
 1,100 14.57 14.57 14.35 0 0 0
23/01/2024
14.57
 900 14.84 14.84 14.57 0 0 0
22/01/2024
14.84
 100 14.44 14.84 14.84 0 0 0
19/01/2024
14.44
 900 14.49 14.49 14.44 0 0 0
18/01/2024
14.49
 100 14.44 14.49 14.49 0 0 0
17/01/2024
14.44
 300 14.35 14.44 14.44 0 0 0
16/01/2024
14.35
 1,000 15.25 15.25 14.26 0 200 -0.0
15/01/2024
15.25
 3,200 14.66 15.29 13.99 1,800 0 0.0
12/01/2024: Cổ tức tiền mặt tỉ lệ: 7%
12/01/2024
14.66
 0 14.66 14.66 14.66 0 0 0
11/01/2024
14.66
 6,000 14.19 14.66 13.85 0 400 -0.0
10/01/2024
14.19
 8,900 14.66 14.66 14.19 0 0 0
09/01/2024
14.66
 2,900 14.79 14.79 14.66 0 0 0
08/01/2024
14.79
 18,500 15.48 15.48 14.41 0 500 -0.0
05/01/2024
15.48
 10,000 16.64 16.64 15.48 4,300 0 0.1
04/01/2024
16.64
 3,000 17.89 17.89 16.64 200 0 0.0
03/01/2024
17.89
 1,900 17.24 18.41 17.76 0 300 -0.0
02/01/2024
17.24
 5,900 16.34 17.46 16.51 0 0 0
29/12/2023
16.34
 9,600 15.40 16.47 15.65 1,100 0 0.0
28/12/2023
15.40
 7,500 14.41 15.40 14.19 0 0 0
27/12/2023
14.41
 27,100 13.50 14.41 13.55 0 900 -0.0
26/12/2023
13.50
 1,200 13.50 13.55 13.50 0 1,100 -0.0
25/12/2023
13.50
 2,600 13.50 13.50 13.12 0 0 0
22/12/2023
13.50
 2,600 13.50 13.50 13.37 2,600 0 0.0
21/12/2023
13.50
 0 13.50 13.50 13.50 0 0 0
20/12/2023
13.50
 600 13.12 13.68 13.50 0 0 0
19/12/2023
13.12
 600 13.46 13.46 13.12 0 0 0
18/12/2023
13.46
 600 13.46 13.46 13.46 0 0 0
15/12/2023
13.46
 2,100 13.16 13.46 13.46 0 0 0
14/12/2023
13.16
 4,300 13.16 13.20 13.16 0 300 -0.0
13/12/2023
13.16
 100 13.37 13.37 13.16 0 0 0
12/12/2023
13.37
 300 13.16 13.37 13.37 0 0 0
11/12/2023
13.16
 4,000 13.16 13.16 13.16 0 0 0
08/12/2023
13.16
 600 13.25 13.25 13.16 0 0 0
07/12/2023
13.25
 400 13.33 13.33 13.25 0 0 0
06/12/2023
13.33
 0 13.33 13.33 13.33 0 0 0
05/12/2023
13.33
 3,400 13.16 13.76 13.16 0 0 0
04/12/2023
13.16
 1,600 13.07 13.16 13.07 0 0 0
01/12/2023
13.07
 1,200 13.25 13.25 13.07 0 0 0
30/11/2023
13.25
 3,500 13.33 13.33 13.03 0 0 0
29/11/2023
13.33
 800 13.37 13.37 13.33 0 0 0
28/11/2023
13.37
 1,400 13.55 13.55 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |