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
(2024-08-20) 		0.60 3.38% 29,100 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
(2024-06-21) 		1.35 7.94% 148,700 300 0.0
16.70
18.40
18.35
6 tháng
(2024-03-25) 		3.55 23.99% 357,600 -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
(2022-09-30) 		3.94 27.31% 1,087,200 -2,235 0.8
11.33
18.40
18.35
36 tháng
(2021-10-05) 		6.23 51.38% 1,841,700 -5,765 0.6
11.33
24.79
18.35
60 tháng
(2019-10-16) 		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)
19/09/2022
14.77
 0 14.77 14.77 14.77 0 0 0.0
16/09/2022
14.77
 1,000 15.55 15.55 14.77 0 0 0.0
15/09/2022
15.55
 2,700 15.67 15.67 14.69 0 0 0.0
14/09/2022
15.67
 800 15.67 15.67 14.61 100 0 0.0
13/09/2022
15.67
 2,600 15.67 15.67 15.67 0 0 0.0
12/09/2022
15.67
 300 15.20 15.67 15.63 0 30 0.0
09/09/2022
15.20
 0 15.20 15.20 15.20 0 0 0.0
08/09/2022
15.20
 400 15.20 15.28 15.16 0 0 0.0
07/09/2022: Cổ tức tiền mặt tỉ lệ: 7%
07/09/2022
15.20
 600 16.29 16.84 15.20 0 0 0.0
06/09/2022
16.29
 2,800 15.92 16.98 15.92 400 0 0.0
05/09/2022
15.92
 1,200 15.54 15.92 15.16 0 0 0.0
31/08/2022
15.54
 800 15.54 15.54 15.54 800 0 0.0
30/08/2022
15.54
 500 15.38 15.65 15.54 0 0 0.0
29/08/2022
15.38
 5,900 15.65 15.65 15.01 2,400 0 0.0
26/08/2022
15.65
 100 15.76 15.76 15.65 0 0 0.0
25/08/2022
15.76
 1,400 15.12 15.76 15.08 0 0 0.0
24/08/2022
15.12
 2,200 15.08 15.12 15.04 0 0 0.0
23/08/2022
15.08
 700 15.80 15.80 14.85 0 0 0.0
22/08/2022
15.80
 1,100 15.84 15.84 15.80 0 0 0.0
19/08/2022
15.84
 2,000 15.61 15.84 15.84 0 0 0.0
18/08/2022
15.61
 1,000 15.16 15.61 15.46 0 0 0.0
17/08/2022
15.16
 600 15.31 15.38 15.16 0 0 0.0
16/08/2022
15.31
 1,600 15.61 15.61 15.31 0 0 0.0
15/08/2022
15.61
 400 15.61 15.61 15.61 0 0 0.0
12/08/2022
15.61
 100 15.57 15.61 15.61 0 0 0.0
11/08/2022
15.57
 1,600 15.38 15.73 15.57 0 0 0.0
10/08/2022
15.38
 1,200 15.76 15.76 15.38 0 0 0.0
09/08/2022
15.76
 300 15.76 15.76 15.73 0 0 0.0
08/08/2022
15.76
 400 15.76 15.76 15.76 0 0 0.0
05/08/2022
15.76
 1,400 15.69 15.76 15.23 0 0 0.0
04/08/2022
15.69
 1,600 15.20 15.69 15.20 0 0 0.0
03/08/2022
15.20
 400 15.92 15.92 15.20 0 0 0.0
02/08/2022
15.92
 0 15.92 15.92 15.92 0 0 0.0
01/08/2022
15.92
 1,400 15.69 16.67 15.88 0 0 0.0
29/07/2022
15.69
 1,400 15.42 15.76 15.69 0 0 0.0
28/07/2022
15.42
 300 15.38 15.42 15.42 0 0 0.0
27/07/2022
15.38
 600 15.76 15.76 14.85 100 0 0.0
26/07/2022
15.76
 0 15.76 15.76 15.76 0 0 0.0
25/07/2022
15.76
 2,300 15.76 15.80 15.76 2,200 0 0.0
22/07/2022
15.76
 1,500 15.54 15.88 15.46 0 0 0.0
21/07/2022
15.54
 500 15.57 15.57 15.46 0 0 0.0
20/07/2022
15.57
 0 15.57 15.57 15.57 0 0 0.0
19/07/2022
15.57
 400 15.57 15.69 15.57 0 0 0.0
18/07/2022
15.57
 1,600 15.61 15.61 15.57 0 0 0.0
15/07/2022
15.61
 700 16.29 16.29 15.31 0 0 0.0
14/07/2022
16.29
 1,400 16.14 16.29 15.50 800 0 0.0
13/07/2022
16.14
 2,200 16.10 16.64 15.42 0 0 0.1
12/07/2022
16.10
 0 16.10 16.10 16.10 0 0 0.1
11/07/2022
16.10
 200 16.14 16.14 16.10 0 0 0.1
08/07/2022
16.14
 4,000 16.33 16.79 16.14 100 600 0.1
07/07/2022
16.33
 7,500 16.37 16.37 16.33 7,000 2,500 0.1
06/07/2022
16.37
 0 16.37 16.37 16.37 0 0 -0.0
05/07/2022
16.37
 6,100 16.48 16.75 15.35 0 2,000 -0.0
04/07/2022
16.48
 1,000 16.45 16.48 16.48 0 0 -0.0
01/07/2022
16.45
 4,200 16.71 16.71 15.57 0 0 -0.0
30/06/2022
16.71
 5,700 17.28 17.28 16.10 0 0 -0.0
29/06/2022
17.28
 400 17.05 17.43 17.28 0 0 0
28/06/2022
17.05
 1,500 17.24 17.36 17.05 0 0 -0.0
27/06/2022
17.24
 2,700 18.23 18.23 17.20 0 0 -0.0
24/06/2022
18.23
 0 18.23 18.23 18.23 0 0 -0.0
23/06/2022
18.23
 6,100 17.81 18.95 16.86 0 0 -0.0
22/06/2022
17.81
 6,500 18.04 18.08 17.20 0 0 -0.0
21/06/2022
18.04
 5,200 18.11 18.11 17.28 0 0 -0.0
20/06/2022
18.11
 3,600 18.30 18.45 17.43 0 0 0
17/06/2022
18.30
 8,000 18.08 19.33 17.09 0 0 -0.0
16/06/2022
18.08
 7,200 18.15 18.15 17.43 0 100 -0.0
15/06/2022
18.15
 3,500 18.57 18.57 17.39 0 200 -0.0
14/06/2022
18.57
 7,000 18.19 18.83 17.05 0 0 0.0
13/06/2022
18.19
 6,600 17.66 18.26 16.90 100 0 0.0
10/06/2022
17.66
 5,200 18.42 18.53 17.43 0 0 0.0
09/06/2022
18.42
 2,100 18.49 18.83 17.36 0 0 0.0
08/06/2022
18.49
 5,200 18.53 18.83 17.28 0 0 0.0
07/06/2022
18.53
 6,200 17.54 18.76 16.79 0 0 0
06/06/2022
17.54
 1,900 18.19 18.80 17.43 0 0 0
03/06/2022
18.19
 3,600 18.38 18.76 17.24 0 0 -0.0
02/06/2022
18.38
 4,400 17.89 18.57 17.01 0 0 -0.0
01/06/2022
17.89
 2,500 18.19 19.02 17.43 0 0 -0.0
31/05/2022
18.19
 3,100 17.32 18.49 16.75 0 0 -0.0
30/05/2022
17.32
 4,300 18.19 19.21 16.94 0 0 -0.0
27/05/2022
18.19
 3,300 17.62 18.19 17.09 0 0 -0.0
26/05/2022
17.62
 1,900 17.36 17.62 16.67 0 0 -0.0
25/05/2022
17.36
 4,700 17.54 17.54 16.33 0 0 -0.0
24/05/2022
17.54
 4,400 17.70 17.73 17.09 0 0 -0.0
23/05/2022
17.70
 1,700 17.96 17.96 16.75 0 0 -0.0
20/05/2022
17.96
 2,700 18.57 18.57 17.32 0 0 -0.0
19/05/2022
18.57
 7,000 17.51 18.72 16.33 0 0 -0.0
18/05/2022
17.51
 5,000 17.20 18.15 16.10 0 0 -0.0
17/05/2022
17.20
 3,000 18.38 18.38 17.13 0 1,200 -0.0
16/05/2022
18.38
 3,200 17.73 18.80 16.67 0 200 -0.0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 12%
13/05/2022
17.73
 4,300 17.70 18.23 16.52 0 200 -0.0
12/05/2022
17.70
 2,200 17.62 17.84 16.72 0 900 -0.0
11/05/2022
17.62
 1,400 17.16 17.95 17.01 100 600 -0.0
10/05/2022
17.16
 4,000 18.02 18.02 16.98 0 2,300 -0.1
09/05/2022
18.02
 900 18.02 18.67 17.01 0 0 0
06/05/2022
18.02
 5,400 18.02 18.27 17.16 0 4,400 -0.1
05/05/2022
18.02
 3,000 17.98 18.49 16.98 0 0 0
04/05/2022
17.98
 1,700 17.80 18.63 17.16 300 0 0.0
29/04/2022
17.80
 1,300 17.80 17.80 16.98 200 0 0.0
28/04/2022
17.80
 1,900 17.73 17.98 16.80 0 0 0
27/04/2022
17.73
 1,000 18.02 18.02 16.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |