CTCP Đầu tư NHV (nhv)

0.80
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
(2024-08-20) 		-0.10 -11.11% 288,200 0 0
0.80
0.90
0.80
2 tháng
(2024-07-22) 		-0.20 -20% 577,200 0 0
0.80
1
0.80
3 tháng
(2024-06-21) 		-0.40 -33.33% 702,500 0 0
0.80
1.20
0.80
6 tháng
(2024-03-29) 		-0.30 -27.27% 1,899,800 1,000 0.0
0.80
1.30
0.80
12 tháng
(2023-09-29) 		-0.90 -52.94% 5,212,000 11,000 0.0
0.80
1.70
0.80
24 tháng
(2022-09-30) 		-39.20 -98% 36,541,108 25,000 0.1
0.80
46.10
0.80
36 tháng
(2021-10-05) 		-6.10 -88.40% 41,432,826 25,000 0.1
0.80
52.90
0.80
60 tháng
(2019-10-16) 		-6.10 -88.40% 41,434,427 25,000 0.1
0.80
52.90
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2022
36.90
 11,600 32.10 37 32.20 0 0 0
08/08/2022
32.10
 12,200 28 32.20 28 0 0 0
05/08/2022
28
 12,100 28 28 28 0 0 0
04/08/2022
28
 297,100 28.60 28.60 24.40 0 0 0
03/08/2022
28.60
 11,100 33.60 33.60 28.50 0 0 0
02/08/2022
33.60
 11,000 39.10 40.70 33.30 0 0 0
01/08/2022
39.10
 293,700 34.10 39.10 34.30 0 0 0
29/07/2022
34.10
 12,700 29.70 34.20 29.70 0 0 0
28/07/2022
29.70
 13,900 26 30 26 0 0 0
27/07/2022
26
 10,000 23.10 26.40 23.10 0 0 0
26/07/2022
23.10
 9,900 23.70 23.70 23 0 0 0
25/07/2022
23.70
 232,700 24 24 20.20 0 0 0
22/07/2022
24
 20,100 24.20 24.20 23.50 0 0 0
21/07/2022
24.20
 18,100 25 25 24 0 0 0
20/07/2022
25
 15,100 25.70 25.70 24.30 0 0 0
19/07/2022
25.70
 356,700 24.70 25.70 24.80 0 0 0
18/07/2022
24.70
 24,100 23.80 25.20 23.70 0 0 0
15/07/2022
23.80
 19,700 22.50 24.10 22.60 0 0 0
14/07/2022
22.50
 16,600 20.30 23 20.10 0 0 0
13/07/2022
20.30
 12,300 20.10 20.30 19.80 0 0 0
12/07/2022
20.10
 10,800 19.70 20.20 19.50 0 0 0
11/07/2022
19.70
 13,500 19.60 20.20 19.60 0 0 0
08/07/2022
19.60
 11,600 19.80 20 19.50 0 0 0
07/07/2022
19.80
 12,700 19.60 20 19.50 0 0 0
06/07/2022
19.60
 12,600 19.70 19.70 19.30 0 0 0
05/07/2022
19.70
 11,300 19.80 19.80 19.20 0 0 0
04/07/2022
19.80
 11,700 19.60 20 19.40 0 0 0
01/07/2022
19.60
 12,700 20.20 20.20 19.30 0 0 0
30/06/2022
20.20
 11,400 20.30 20.30 19.70 0 0 0
29/06/2022
20.30
 11,700 20 20.30 19.80 0 0 0
28/06/2022
20
 12,100 19.60 20.40 19.80 0 0 0
27/06/2022
19.60
 12,500 19.30 20.70 19.30 0 0 0
24/06/2022
19.30
 11,600 19.20 19.30 18.70 0 0 0
23/06/2022
19.20
 11,300 18.90 19.20 18.60 0 0 0
22/06/2022
18.90
 12,900 18.50 19.10 18.40 0 0 0
21/06/2022
18.50
 12,500 18.30 19.20 18.30 0 0 0
20/06/2022
18.30
 12,700 18.30 19.40 18.10 0 0 0
17/06/2022
18.30
 12,300 18.50 18.50 17 0 0 0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/7 (Volume + 70%, Ratio=0.70)
16/06/2022
18.50
 12,800 17.41 19.40 17 0 0 0
15/06/2022
17.41
 10,200 17.30 17.41 16.95 0 0 0
14/06/2022
17.30
 9,700 17.18 17.41 17.12 0 0 0
13/06/2022
17.18
 9,900 17.35 17.35 17.07 0 0 0
10/06/2022
17.35
 9,600 17.07 17.35 16.84 0 0 0
09/06/2022
17.07
 10,900 16.89 17.24 16.55 0 0 0
08/06/2022
16.89
 10,400 17.07 17.12 16.55 0 0 0
07/06/2022
17.07
 10,100 17.18 17.18 16.84 0 0 0
06/06/2022
17.18
 10,302 17.07 17.35 16.84 0 0 0
03/06/2022
17.07
 9,700 16.89 17.18 16.84 0 0 0
02/06/2022
16.89
 9,600 16.84 17.18 16.89 0 0 0
01/06/2022
16.84
 9,700 16.84 17.12 16.78 0 0 0
31/05/2022
16.84
 9,600 16.61 17.12 16.38 0 0 0
30/05/2022
16.61
 9,500 16.49 16.66 16.09 0 0 0
27/05/2022
16.49
 9,700 16.15 16.49 16.09 0 0 0
26/05/2022
16.15
 9,300 16.21 16.38 15.98 0 0 0
25/05/2022
16.21
 9,400 15.92 16.21 15.57 0 0 0
24/05/2022
15.92
 9,200 16.09 16.09 15.40 0 0 0
23/05/2022
16.09
 7,900 16.03 16.15 15.52 0 0 0
20/05/2022
16.03
 7,100 16.61 16.61 16.03 0 0 0
19/05/2022
16.61
 7,700 16.49 16.78 16.09 0 0 0
18/05/2022
16.49
 7,300 16.84 16.89 16.38 0 0 0
17/05/2022
16.84
 6,900 17.01 17.18 16.61 0 0 0
16/05/2022
17.01
 7,100 17.18 17.24 17.01 0 0 0
13/05/2022
17.18
 7,300 17.24 17.30 16.95 0 0 0
12/05/2022
17.24
 7,700 17.12 17.35 16.89 0 0 0
11/05/2022
17.12
 7,200 16.78 17.53 16.66 0 0 0
10/05/2022
16.78
 7,300 16.66 17.24 16.61 0 0 0
09/05/2022
16.66
 6,900 16.49 17.01 16.43 0 0 0
06/05/2022
16.49
 7,000 16.43 16.95 16.09 0 0 0
05/05/2022
16.43
 5,800 16.66 17.24 15.29 0 0 0
04/05/2022
16.66
 5,600 16.03 16.66 15.92 0 0 0
29/04/2022
16.03
 6,300 15.69 16.38 15.80 0 0 0
28/04/2022
15.69
 6,600 15.52 16.38 15.40 0 0 0
27/04/2022
15.52
 5,800 15.80 15.80 15.40 0 0 0
26/04/2022
15.80
 5,800 15.29 15.98 14.94 0 0 0
25/04/2022
15.29
 5,600 16.09 16.09 14.94 0 0 0
22/04/2022
16.09
 6,400 15.29 16.09 14.94 0 0 0
21/04/2022
15.29
 6,800 15.29 15.52 14.94 0 0 0
20/04/2022
15.29
 6,634 15.23 16.09 14.94 0 0 0
19/04/2022
15.23
 4,500 14.94 15.80 15.00 0 0 0
18/04/2022
14.94
 5,900 14.48 15.40 14.65 0 0 0
15/04/2022
14.48
 6,200 14.37 14.48 14.08 0 0 0
14/04/2022
14.37
 6,000 14.25 14.37 14.08 0 0 0
13/04/2022
14.25
 5,400 14.71 14.71 14.25 0 0 0
12/04/2022
14.71
 5,500 14.83 14.83 14.37 0 0 0
08/04/2022
14.83
 6,300 15.52 15.52 14.83 0 0 0
07/04/2022
15.52
 5,700 16.55 16.55 13.73 0 0 0
06/04/2022
16.55
 5,800 16.43 16.55 16.55 0 0 0
05/04/2022
16.43
 5,500 17.30 17.30 16.38 0 0 0
04/04/2022
17.30
 5,414 17.81 17.81 16.95 0 0 0
01/04/2022
17.81
 6,300 17.53 18.39 17.24 0 0 0
31/03/2022
17.53
 6,100 17.24 18.39 17.24 0 0 0
30/03/2022
17.24
 6,300 18.10 20.92 16.66 0 0 0
29/03/2022
18.10
 6,200 19.77 19.77 17.35 0 0 0
28/03/2022
19.77
 6,300 20.29 20.29 19.54 0 0 0
25/03/2022
20.29
 6,300 20.46 21.84 20.11 0 0 0
24/03/2022
20.46
 6,100 21.84 21.84 20.11 0 0 0
23/03/2022
21.84
 4,500 23.56 23.68 21.84 0 0 0
22/03/2022
23.56
 5,200 23.56 23.73 23.56 0 0 0
21/03/2022
23.56
 5,900 23.79 23.79 23.27 0 0 0
18/03/2022
23.79
 5,500 23.91 23.91 23.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |