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)
15/11/2007
19.48
 51,990 19.63 19.92 19.04 1,090 0 0
14/11/2007
19.63
 35,660 18.75 19.63 19.48 0 600 0
13/11/2007
18.75
 49,730 19.48 19.48 18.75 0 200 0
12/11/2007
19.48
 35,210 20.21 20.21 19.48 0 500 0
09/11/2007
20.21
 45,420 20.95 20.95 20.07 0 0 0
08/11/2007
20.95
 40,130 20.95 21.24 20.65 100 0 0
07/11/2007
20.95
 47,660 21.53 21.97 20.95 1,050 0 0
06/11/2007
21.53
 65,420 21.09 21.53 20.95 1,700 0 0
05/11/2007
21.09
 56,020 21.82 21.82 20.80 1,100 0 0
02/11/2007
21.82
 59,470 22.85 22.85 21.82 4,300 10,000 0
01/11/2007
22.85
 135,170 22.41 23.44 22.70 12,500 500 0
31/10/2007
22.41
 48,100 21.38 22.41 22.41 0 2,300 0
30/10/2007
21.38
 206,370 22.12 22.12 21.09 9,200 300 0
29/10/2007
22.12
 29,360 23.14 23.14 22.12 2,000 0 0
26/10/2007
23.14
 252,270 24.31 24.31 23.14 6,800 8,000 0
25/10/2007
24.31
 30,970 23.29 24.31 24.31 0 1,000 0
24/10/2007
23.29
 72,330 22.26 23.29 23.29 0 2,200 0
23/10/2007
22.26
 178,480 21.24 22.26 21.38 7,800 11,200 0
22/10/2007
21.24
 142,310 20.36 21.24 20.80 17,020 11,300 0
19/10/2007
20.36
 276,740 19.77 20.51 19.63 650 8,200 0
18/10/2007
19.77
 58,250 18.89 19.77 19.77 0 6,400 0
17/10/2007
18.89
 93,190 18.02 18.89 18.16 5,300 0 0
16/10/2007
18.02
 47,940 17.87 18.16 17.87 2,000 100 0
15/10/2007
17.87
 54,450 18.02 18.02 17.58 200 500 0
12/10/2007
18.02
 25,320 18.31 18.31 18.02 0 2,500 0
11/10/2007
18.31
 54,620 18.16 18.31 18.16 1,000 300 0
10/10/2007
18.16
 43,050 18.46 18.46 18.16 400 400 0
09/10/2007
18.46
 67,200 18.31 18.60 18.31 600 3,200 0
08/10/2007
18.31
 78,800 17.58 18.31 17.72 2,400 660 0
05/10/2007
17.58
 74,720 17.43 17.58 17.28 0 0 0
04/10/2007
17.43
 82,350 16.99 17.43 16.99 6,250 600 0
03/10/2007
16.99
 65,610 17.28 17.28 16.99 7,620 0 0
02/10/2007
17.28
 64,000 17.43 17.43 16.99 500 2,600 0
01/10/2007
17.43
 72,820 17.28 17.43 16.84 1,000 1,000 0
28/09/2007
17.28
 62,900 16.70 17.28 16.70 1,500 2,000 0
27/09/2007
16.70
 44,400 16.99 16.99 16.70 900 0 0
26/09/2007
16.99
 119,390 16.70 17.43 16.70 2,500 1,500 0
25/09/2007
16.70
 33,870 15.97 16.70 16.70 0 0 0
24/09/2007
15.97
 75,560 15.23 15.97 15.38 5,750 0 0
21/09/2007
15.23
 38,990 15.23 15.38 15.23 900 1,000 0
20/09/2007
15.23
 46,960 15.23 15.38 15.09 0 1,070 0
19/09/2007
15.23
 23,500 15.09 15.23 15.09 100 1,000 0
18/09/2007
15.09
 20,970 15.23 15.23 15.09 250 0 0
17/09/2007
15.23
 17,030 15.38 15.38 15.23 0 0 0
14/09/2007
15.38
 27,720 15.38 15.38 15.23 200 0 0
13/09/2007
15.38
 28,680 15.53 15.53 15.38 2,000 0 0
12/09/2007
15.53
 98,890 15.09 15.53 15.23 0 500 0
11/09/2007
15.09
 59,500 15.38 15.38 14.94 300 3,300 0
10/09/2007
15.38
 33,240 15.53 15.53 15.09 2,550 1,000 0
07/09/2007
15.53
 13,790 15.53 15.53 15.38 3,500 0 0
06/09/2007
15.53
 8,850 15.38 15.53 15.38 200 0 0
05/09/2007
15.38
 7,390 15.67 15.67 15.38 100 0 0
04/09/2007
15.67
 18,020 15.53 15.67 15.38 0 4,000 0
31/08/2007
15.53
 4,990 15.53 15.53 15.38 2,500 0 0
30/08/2007
15.53
 3,300 15.38 15.53 15.38 2,700 0 0
29/08/2007
15.38
 6,480 15.53 15.53 15.38 0 1,000 0
28/08/2007
15.53
 4,020 15.53 15.67 15.53 990 0 0
27/08/2007
15.53
 11,340 15.23 15.53 15.23 2,490 0 0
24/08/2007
15.23
 21,820 15.09 15.23 14.94 200 0 0
23/08/2007
15.09
 13,550 15.38 15.38 14.94 0 0 0
22/08/2007
15.38
 3,550 15.67 15.82 15.38 0 0 0
21/08/2007
15.67
 3,440 15.53 15.67 15.53 0 0 0
20/08/2007
15.53
 9,860 15.67 15.67 15.38 0 0 0
17/08/2007
15.67
 7,100 15.82 15.82 15.53 0 0 0
16/08/2007
15.82
 15,110 15.97 15.97 15.82 1,500 500 0
15/08/2007
15.97
 5,970 16.11 16.11 15.82 0 0 0
14/08/2007
16.11
 4,670 15.97 16.40 16.11 100 100 0
13/08/2007
15.97
 5,210 16.40 16.40 15.97 500 310 0
10/08/2007
16.40
 6,670 16.70 16.70 16.11 350 0 0
09/08/2007
16.70
 8,270 16.11 16.70 16.11 0 0 0
08/08/2007
16.11
 9,090 15.97 16.11 15.97 2,100 0 0
07/08/2007
15.97
 8,650 15.97 15.97 15.82 0 0 0
06/08/2007
15.97
 7,660 16.55 16.55 15.97 0 0 0
03/08/2007
16.55
 2,860 16.55 16.55 16.11 0 0 0
02/08/2007
16.55
 5,560 16.84 16.84 16.55 0 0 0
01/08/2007
16.84
 9,080 16.11 16.84 16.11 20 0 0
31/07/2007
16.11
 6,100 16.26 16.26 15.53 0 0 0
30/07/2007
16.26
 5,040 16.70 16.70 16.26 0 0 0
27/07/2007
16.70
 12,680 16.84 16.84 16.70 3,000 0 0
26/07/2007
16.84
 14,720 16.99 17.43 16.84 300 0 0
25/07/2007
16.99
 12,180 17.28 17.28 16.99 0 0 0
24/07/2007
17.28
 15,300 17.28 17.43 17.28 400 2,300 0
23/07/2007
17.28
 10,400 17.14 17.58 17.14 0 0 0
20/07/2007
17.14
 8,520 17.28 17.28 16.99 0 0 0
19/07/2007
17.28
 10,550 17.28 17.28 17.28 350 0 0
18/07/2007
17.28
 4,960 17.43 17.43 17.14 300 0 0
17/07/2007
17.43
 4,780 16.99 17.43 16.99 100 0 0
16/07/2007
16.99
 21,340 17.58 17.58 16.84 1,000 300 0
13/07/2007
17.58
 15,640 17.43 17.58 17.43 0 420 0
12/07/2007
17.43
 11,910 17.43 17.58 17.43 3,000 0 0
11/07/2007
17.43
 31,330 17.87 17.87 17.43 3,000 5,000 0
10/07/2007
17.87
 62,140 17.14 17.87 17.43 3,500 0 0
09/07/2007
17.14
 14,850 16.84 17.28 17.14 2,670 0 0
06/07/2007
16.84
 10,180 16.70 16.84 16.70 420 0 0
05/07/2007
16.70
 21,190 16.84 17.28 16.70 0 1,000 0
04/07/2007
16.84
 9,100 16.11 16.84 16.40 270 0 0
03/07/2007
16.11
 16,540 16.55 16.55 16.11 250 1,100 0
02/07/2007
16.55
 12,450 17.14 17.14 16.55 0 1,200 0
29/06/2007
17.14
 14,070 17.43 17.43 16.99 1,000 0 0
28/06/2007
17.43
 14,820 18.02 18.02 17.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |