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)
27/11/2023
13.55
 600 13.59 13.59 13.55 0 0 0
24/11/2023
13.59
 500 13.72 13.72 13.59 0 0 0
23/11/2023
13.72
 5,400 13.72 13.76 13.72 0 0 0
22/11/2023
13.72
 900 13.16 13.72 13.20 0 0 0
21/11/2023
13.16
 5,100 13.55 13.59 12.90 0 0 0
20/11/2023
13.55
 100 13.55 13.55 13.55 0 0 0
17/11/2023
13.55
 500 14.19 14.19 13.55 0 0 0
16/11/2023
14.19
 5,000 13.46 14.23 13.85 0 0 0
15/11/2023
13.46
 1,000 14.15 14.15 13.33 0 0 0
14/11/2023
14.15
 700 13.33 14.15 14.11 0 0 0
13/11/2023
13.33
 3,100 13.33 14.15 13.33 0 0 0
10/11/2023
13.33
 600 13.76 13.76 13.33 0 0 0
09/11/2023
13.76
 3,400 14.19 14.19 13.76 0 0 0
08/11/2023
14.19
 5,300 13.33 14.23 13.33 0 0 0
07/11/2023
13.33
 1,100 13.80 13.80 13.33 200 0 0.0
06/11/2023
13.80
 1,300 13.33 13.80 13.59 0 0 0
03/11/2023
13.33
 1,600 13.33 13.33 13.33 0 0 0
02/11/2023
13.33
 1,700 12.77 13.33 12.90 0 0 0
01/11/2023
12.77
 1,400 13.29 13.33 12.60 0 0 0
31/10/2023
13.29
 300 14.15 14.15 13.29 0 0 0
30/10/2023
14.15
 2,100 14.02 14.32 13.76 0 0 0
27/10/2023
14.02
 3,800 13.42 14.19 12.99 0 0 0
26/10/2023
13.42
 5,700 13.42 13.93 12.56 0 0 0
25/10/2023
13.42
 5,900 14.23 15.22 13.33 200 4,200 -0.1
24/10/2023
14.23
 1,400 14.19 15.09 14.19 0 400 -0.0
23/10/2023
14.19
 10,800 13.29 14.19 13.33 0 0 0
20/10/2023
13.29
 400 13.93 13.93 13.29 0 0 0
19/10/2023
13.93
 0 13.93 13.93 13.93 0 0 0
18/10/2023
13.93
 800 13.29 13.93 13.25 0 0 0
17/10/2023
13.29
 0 13.29 13.29 13.29 0 0 0
16/10/2023
13.29
 1,900 13.20 13.63 13.16 0 200 -0.0
13/10/2023
13.20
 800 13.07 13.20 13.20 0 0 0
12/10/2023
13.07
 4,000 13.33 13.33 13.07 0 0 0
11/10/2023
13.33
 400 13.55 13.55 13.33 0 0 0
10/10/2023
13.55
 5,000 13.07 13.93 13.03 0 0 0
09/10/2023
13.07
 1,600 13.07 13.07 13.07 100 1,400 -0.0
06/10/2023
13.07
 600 12.90 13.33 13.07 0 0 0
05/10/2023
12.90
 200 12.99 12.99 12.90 0 0 0
04/10/2023
12.99
 1,600 12.99 12.99 12.99 0 0 0
03/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
03/10/2023
12.99
 2,600 13.50 13.68 12.90 200 0 0.0
02/10/2023
13.50
 4,200 13.50 13.59 13.50 0 0 0
29/09/2023
13.50
 8,100 13.59 13.67 13.50 0 200 -0.0
28/09/2023
13.59
 2,500 13.59 13.59 13.09 0 1,700 -0.0
27/09/2023
13.59
 1,300 13.50 13.59 12.68 0 0 0
26/09/2023
13.50
 0 13.50 13.50 13.50 0 0 0
25/09/2023
13.50
 900 13.50 13.50 13.50 0 200 -0.0
22/09/2023
13.50
 3,200 13.67 13.67 13.50 0 0 0
21/09/2023
13.67
 8,700 13.59 13.79 13.67 500 500 0.0
20/09/2023
13.59
 2,300 13.09 13.59 13.09 0 0 0
19/09/2023
13.09
 1,000 13.09 13.09 13.09 0 1,000 -0.0
18/09/2023
13.09
 2,000 12.77 13.18 13.01 0 0 0
15/09/2023
12.77
 2,100 12.85 12.85 12.77 0 2,000 -0.0
14/09/2023
12.85
 4,500 12.85 12.85 12.85 200 4,000 -0.1
13/09/2023
12.85
 500 13.59 13.59 12.85 100 0 0.0
12/09/2023
13.59
 100 13.42 13.59 13.59 0 0 0
11/09/2023
13.42
 2,300 13.42 13.42 13.42 300 1,100 -0.0
08/09/2023
13.42
 600 13.50 13.50 13.42 0 0 0
07/09/2023
13.50
 1,700 13.50 13.50 13.50 200 0 0.0
06/09/2023
13.50
 600 13.50 13.50 13.50 100 0 0.0
05/09/2023
13.50
 1,000 13.50 13.50 13.50 0 0 0
31/08/2023
13.50
 2,300 13.91 13.91 13.50 700 500 0.0
30/08/2023
13.91
 5,300 13.34 14.24 13.83 2,900 300 0.0
29/08/2023
13.34
 2,100 13.09 13.91 13.34 0 500 -0.0
28/08/2023
13.09
 400 12.85 13.09 12.85 100 0 0.0
25/08/2023
12.85
 3,900 13.14 14.04 12.32 0 0 0
24/08/2023
13.14
 9,900 12.28 13.14 12.32 8,100 0 0.1
23/08/2023
12.28
 6,500 12.28 12.28 12.28 6,200 0 0.1
22/08/2023
12.28
 3,200 12.73 12.73 12.23 0 0 0
21/08/2023
12.73
 2,200 12.68 12.73 12.68 0 0 0
18/08/2023
12.68
 2,100 13.50 13.50 12.68 0 0 0
17/08/2023
13.50
 8,500 14.32 14.36 13.50 0 0 0
16/08/2023
14.32
 8,700 13.54 14.49 13.54 1,000 1,300 -0.0
15/08/2023
13.54
 18,100 12.68 13.54 12.68 0 0 0
14/08/2023
12.68
 3,400 12.44 12.68 12.03 0 1,600 -0.0
11/08/2023
12.44
 600 12.40 12.44 12.40 0 0 0
10/08/2023
12.40
 0 12.40 12.40 12.40 0 0 0
09/08/2023
12.40
 200 12.32 12.44 12.40 0 0 0
08/08/2023
12.32
 2,500 12.52 12.52 12.32 0 0 0
07/08/2023
12.52
 2,500 12.44 13.01 12.52 0 0 0
04/08/2023
12.44
 7,000 12.73 12.73 12.44 0 0 0
03/08/2023
12.73
 2,000 12.85 12.85 12.28 0 0 0
02/08/2023
12.85
 1,400 12.36 12.85 12.28 0 0 0
01/08/2023
12.36
 3,800 12.32 12.85 12.32 0 600 -0.0
31/07/2023
12.32
 400 12.40 12.40 12.32 0 0 0
28/07/2023
12.40
 2,500 12.81 13.50 12.36 0 0 0
27/07/2023
12.81
 1,000 12.81 12.81 12.81 0 0 0
26/07/2023
12.81
 4,900 12.68 12.93 12.68 1,800 0 0.0
25/07/2023
12.68
 3,800 12.73 12.73 12.68 0 0 0
24/07/2023
12.73
 400 12.73 12.77 12.73 100 0 0.0
21/07/2023
12.73
 2,300 12.85 12.85 12.73 0 0 0
20/07/2023
12.85
 0 12.85 12.85 12.85 0 0 0
19/07/2023
12.85
 3,100 12.85 12.93 12.85 0 0 0
18/07/2023
12.85
 0 12.85 12.85 12.85 0 0 0
17/07/2023
12.85
 500 12.85 12.89 12.85 0 0 0
14/07/2023
12.85
 2,300 12.77 12.85 12.85 2,300 0 0.0
13/07/2023
12.77
 300 12.68 12.77 12.77 0 0 0
12/07/2023
12.68
 300 12.68 12.68 12.64 0 0 0
11/07/2023
12.68
 1,200 12.40 12.68 12.40 0 0 0
10/07/2023
12.40
 2,100 12.36 12.40 12.40 0 1,600 -0.0
07/07/2023
12.36
 600 12.36 12.36 12.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |