CTCP Nam Việt (nav)

18.50
-0.85
(-4.39%)
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
(2024-10-09) 		-0.50 -2.63% 38,900 820 0.0
17.65
19.40
18.50
2 tháng
(2024-09-09) 		0.95 5.41% 66,700 735 0.0
17.55
19.40
18.50
3 tháng
(2024-08-12) 		0.70 3.93% 97,000 -1,465 -0.0
17.55
19.40
18.50
6 tháng
(2024-05-13) 		1.06 6.05% 327,500 -19,660 -0.3
16.55
19.40
18.50
12 tháng
(2023-11-14) 		4.35 30.76% 646,000 -22,060 -0.4
13.07
19.40
18.50
24 tháng
(2022-11-21) 		3.11 20.18% 1,110,700 -7,860 0.5
11.33
19.40
18.50
36 tháng
(2021-11-24) 		-0.98 -5.01% 1,758,500 5,670 1.1
11.33
20.36
18.50
60 tháng
(2019-12-05) 		10.17 122.08% 2,845,560 -232,840 -3.6
7.68
24.79
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
18.02
 1,300 18.49 18.49 17.23 0 0 0
25/04/2022
18.49
 1,300 17.98 18.56 16.76 0 0 0
22/04/2022
17.98
 1,200 18.06 18.96 17.30 0 100 -0.0
21/04/2022
18.06
 2,000 18.06 18.53 16.80 0 0 0
20/04/2022
18.06
 2,600 17.98 18.67 16.76 0 0 0
19/04/2022
17.98
 700 17.98 18.85 17.30 0 0 0
18/04/2022
17.98
 2,000 18.42 18.42 17.34 0 0 0
15/04/2022
18.42
 3,500 18.20 18.71 16.94 0 0 0
14/04/2022
18.20
 2,100 18.38 18.38 17.16 0 0 0
13/04/2022
18.38
 2,800 19.32 19.32 17.98 0 0 0
12/04/2022
19.32
 2,000 19.61 19.61 18.24 0 0 0
08/04/2022
19.61
 1,500 19.35 19.82 18.02 0 0 0
07/04/2022
19.35
 5,000 18.53 19.46 17.44 0 0 0
06/04/2022
18.53
 4,000 19.82 19.82 18.45 0 0 0
05/04/2022
19.82
 500 20.04 20.04 18.67 0 0 0
04/04/2022
20.04
 5,800 18.81 20.11 17.52 0 0 0
01/04/2022
18.81
 3,100 20.04 20.04 18.67 0 0 0
31/03/2022
20.04
 2,900 18.89 20.11 17.59 0 0 0
30/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
30/03/2022
18.89
 6,700 18.16 19.43 18.74 0 0 0
29/03/2022
18.16
 5,200 18.06 18.37 16.80 0 0 0
28/03/2022
18.06
 2,100 18.16 18.16 18.06 0 0 0
25/03/2022
18.16
 2,400 17.89 18.86 17.47 0 0 0
24/03/2022
17.89
 3,800 17.19 17.89 16.21 0 0 0
23/03/2022
17.19
 2,200 17.19 17.47 16.07 0 0 0
22/03/2022
17.19
 2,800 17.47 17.50 17.12 0 0 0
21/03/2022
17.47
 6,000 16.56 17.71 16.59 0 0 0
18/03/2022
16.56
 3,300 16.56 16.56 16.00 0 0 0
17/03/2022
16.56
 4,000 16.56 16.56 15.93 0 0 0
16/03/2022
16.56
 1,200 16.56 16.56 16.07 0 0 0
15/03/2022
16.56
 3,600 16.63 16.63 15.86 0 100 -0.0
14/03/2022
16.63
 5,700 16.49 16.70 15.79 0 0 0
11/03/2022
16.49
 2,300 16.49 16.49 15.86 0 0 0
10/03/2022
16.49
 2,700 16.31 16.59 15.82 0 0 0
09/03/2022
16.31
 600 16.49 16.49 15.37 0 0 0
08/03/2022
16.49
 700 16.52 16.56 16.49 0 0 0
07/03/2022
16.52
 500 16.49 16.59 16.52 0 0 0
04/03/2022
16.49
 3,300 16.42 16.77 15.51 100 100 -0.0
03/03/2022
16.42
 1,700 16.07 16.70 15.72 0 0 0
02/03/2022
16.07
 300 16.21 16.21 16.07 0 0 0
01/03/2022
16.21
 3,400 15.96 16.77 15.13 0 0 0
28/02/2022
15.96
 2,700 15.93 15.96 15.93 0 0 0
25/02/2022
15.93
 700 15.93 16.84 15.37 0 0 0
24/02/2022
15.93
 3,600 16.77 17.89 15.93 0 0 0
23/02/2022
16.77
 1,900 16.73 16.77 16.70 0 0 0
22/02/2022
16.73
 1,200 15.65 16.73 15.54 0 0 0
21/02/2022
15.65
 4,200 16.63 16.63 15.47 200 0 0.0
18/02/2022
16.63
 4,000 16.42 17.15 16.63 3,200 100 0.1
17/02/2022
16.42
 300 15.41 16.45 15.41 0 0 0
16/02/2022
15.41
 300 15.37 15.41 15.41 0 0 0
15/02/2022
15.37
 4,100 16.49 16.70 15.37 1,500 100 0.0
14/02/2022
16.49
 700 16.70 16.70 16.49 0 0 0
11/02/2022
16.70
 300 16.70 16.70 16.70 0 0 0
10/02/2022
16.70
 4,500 15.68 16.70 15.02 0 0 0
09/02/2022
15.68
 4,800 14.67 15.68 15.65 0 0 0
08/02/2022
14.67
 2,300 15.30 15.30 14.67 1,900 100 0.0
07/02/2022
15.30
 100 15.34 15.34 15.30 0 0 0
28/01/2022
15.34
 4,100 15.47 15.47 15.34 2,100 0 0.0
27/01/2022
15.47
 1,900 15.51 15.61 14.43 0 100 -0.0
26/01/2022
15.51
 1,200 14.67 15.54 14.01 300 0 0
25/01/2022
14.67
 0 14.67 14.67 14.67 0 0 0
24/01/2022
14.67
 3,400 15.13 15.13 14.67 3,000 0 0.1
21/01/2022
15.13
 1,000 15.02 15.44 15.13 0 0 0
20/01/2022
15.02
 0 15.02 15.02 15.02 0 0 0
19/01/2022
15.02
 1,000 15.02 15.02 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |