CTCP Nam Việt (nav)

18.50
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
(2024-10-16) 		-0.90 -4.64% 44,000 11,100 0.2
17.65
19.40
18.50
2 tháng
(2024-09-16) 		0.70 3.93% 70,800 11,800 0.2
17.60
19.40
18.50
3 tháng
(2024-08-19) 		0.25 1.37% 92,000 11,900 0.2
17.55
19.40
18.50
6 tháng
(2024-05-20) 		1.20 6.94% 277,400 -600 -0.0
16.55
19.40
18.50
12 tháng
(2023-11-21) 		5.34 40.59% 647,300 -11,000 -0.2
13.07
19.40
18.50
24 tháng
(2022-11-28) 		2.24 13.81% 1,117,300 2,800 0.7
11.33
19.40
18.50
36 tháng
(2021-12-01) 		1.88 11.34% 1,709,800 18,530 1.3
11.33
20.36
18.50
60 tháng
(2019-12-12) 		9.40 103.29% 2,806,280 -200,060 -3.1
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)
25/06/2020
12.64
 0 12.64 12.64 12.64 0 0 0
24/06/2020
12.64
 20 13.43 13.43 12.64 0 0 0
23/06/2020
13.43
 300 14.41 14.41 13.43 0 0 0
22/06/2020
14.41
 0 14.41 14.41 14.41 0 0 0
19/06/2020
14.41
 5,330 13.88 14.41 12.96 0 0 0
18/06/2020
13.88
 19,120 12.99 13.88 12.64 0 0 0
17/06/2020
12.99
 37,340 12.17 12.99 12.83 0 0 0
16/06/2020
12.17
 141,710 11.38 12.17 10.59 0 0 0
15/06/2020
11.38
 0 11.38 11.38 11.38 0 0 0
12/06/2020
11.38
 130 11.95 11.95 11.38 0 0 0
11/06/2020
11.95
 0 11.95 11.95 11.95 0 0 0
10/06/2020
11.95
 600 11.51 11.95 11.95 0 0 0
09/06/2020
11.51
 0 11.51 11.51 11.51 0 0 0
08/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
08/06/2020
11.51
 60 11.19 11.51 11.51 0 0 0
05/06/2020
11.19
 0 11.19 11.19 11.19 0 0 0
04/06/2020
11.19
 680 11.80 12.60 11.19 0 0 0
03/06/2020
11.80
 0 11.80 11.80 11.80 0 0 0
02/06/2020
11.80
 200 11.04 11.80 11.80 0 0 0
01/06/2020
11.04
 350 10.33 11.04 11.04 0 0 0
29/05/2020
10.33
 110 10.33 10.33 10.33 0 0 0
28/05/2020
10.33
 0 10.33 10.33 10.33 0 0 0
27/05/2020
10.33
 1,310 10.97 11.71 10.33 0 0 0
26/05/2020
10.97
 810 10.27 10.97 9.84 0 0 0
25/05/2020
10.27
 10 11.04 11.04 10.27 0 0 0
22/05/2020
11.04
 10 11.83 11.83 11.04 0 0 0
21/05/2020
11.83
 0 11.83 11.83 11.83 0 0 0
20/05/2020
11.83
 8,280 11.07 11.83 10.45 0 0 0
19/05/2020
11.07
 1,790 11.37 11.37 11.07 0 0 0
18/05/2020
11.37
 10 11.37 11.37 11.37 0 0 0
15/05/2020
11.37
 0 11.37 11.37 11.37 0 0 0
14/05/2020
11.37
 0 11.37 11.37 11.37 0 0 0
13/05/2020
11.37
 10 11.16 11.37 11.37 0 0 0
12/05/2020
11.16
 60 10.45 11.16 11.16 0 0 0
11/05/2020
10.45
 10 11.07 11.07 10.45 0 0 0
08/05/2020
11.07
 10 11.44 11.44 11.07 0 0 0
07/05/2020
11.44
 7,690 12.30 12.91 11.44 0 0 0
06/05/2020
12.30
 550 11.99 12.30 12.30 0 0 0
05/05/2020
11.99
 2,010 11.68 11.99 11.93 0 0 0
04/05/2020
11.68
 90 12.39 12.39 11.68 0 0 0
29/04/2020
12.39
 10 11.59 12.39 12.39 0 0 0
28/04/2020
11.59
 0 11.59 11.59 11.59 0 0 0
27/04/2020
11.59
 720 10.85 11.59 11.59 0 0 0
24/04/2020
10.85
 78,260 10.14 10.85 10.85 0 78,140 -1.4
23/04/2020
10.14
 1,490 10.14 10.85 10.14 0 1,410 -0.0
22/04/2020
10.14
 1,410 9.96 10.64 10.14 0 1,370 -0.0
21/04/2020
9.96
 1,370 10.51 11.22 9.96 10 0 0.0
20/04/2020
10.51
 740 9.84 10.51 10.51 0 740 -0.0
17/04/2020
9.84
 740 10.14 10.85 9.84 10 0 0.0
16/04/2020
10.14
 620 10.45 11.16 10.14 10 0 0.0
15/04/2020
10.45
 170 11.10 11.87 10.45 10 0 0.0
14/04/2020
11.10
 260 10.39 11.10 11.10 10 0 0.0
13/04/2020
10.39
 2,920 11.13 11.13 10.39 0 2,740 -0.0
10/04/2020
11.13
 2,570 11.62 12.42 11.07 10 0 0.0
09/04/2020
11.62
 110 12.48 12.48 11.62 0 0 0
08/04/2020
12.48
 0 12.48 12.48 12.48 0 0 0
07/04/2020
12.48
 2,040 12.48 12.48 12.48 0 2,040 -0.0
06/04/2020
12.48
 310 11.68 12.48 12.48 10 0 0.0
03/04/2020
11.68
 50 12.42 12.42 11.68 0 0 0
01/04/2020
12.42
 20 11.68 12.48 12.42 10 0 0.0
31/03/2020
11.68
 10 10.94 11.68 11.68 10 0 0.0
30/03/2020
10.94
 210 11.71 12.51 10.94 10 0 0.0
27/03/2020
11.71
 1,090 11.93 12.76 11.68 0 1,030 -0.0
26/03/2020
11.93
 10 11.16 11.93 11.93 10 0 0.0
25/03/2020
11.16
 10 10.45 11.16 11.16 10 0 0.0
24/03/2020
10.45
 0 10.45 10.45 10.45 0 0 0
23/03/2020
10.45
 1,590 10.76 11.50 10.45 10 0 0.0
20/03/2020
10.76
 20 11.07 11.83 10.76 10 0 0.0
19/03/2020
11.07
 40 11.65 12.45 11.07 20 20 0
18/03/2020
11.65
 210 10.91 11.65 11.65 10 0 0.0
17/03/2020
10.91
 10 10.21 10.91 10.91 10 10 0
16/03/2020
10.21
 40 10.45 11.16 10.21 10 0 0.0
13/03/2020
10.45
 2,140 10.61 11.34 10.45 0 2,140 -0.0
12/03/2020
10.61
 2,100 11.37 11.37 10.61 10 1,070 -0.0
11/03/2020
11.37
 490 11.83 12.63 11.37 10 0 0.0
10/03/2020
11.83
 1,780 11.83 11.83 11.04 0 1,740 -0.0
09/03/2020
11.83
 1,020 11.07 11.83 11.83 1,010 0 0.0
06/03/2020
11.07
 20 11.83 12.63 11.07 10 0 0.0
05/03/2020
11.83
 700 11.83 11.83 11.83 0 700 -0.0
04/03/2020
11.83
 20 11.07 11.83 11.83 10 0 0.0
03/03/2020
11.07
 1,200 11.68 11.90 11.07 0 1,000 -0.0
02/03/2020
11.68
 40 11.13 11.90 11.68 10 0 0.0
28/02/2020
11.13
 20 10.45 11.16 11.13 10 0 0.0
27/02/2020
10.45
 4,470 10.30 10.45 10.30 0 4,460 -0.1
26/02/2020
10.30
 3,480 11.07 11.83 10.30 10 3,000 -0.1
25/02/2020
11.07
 6,020 11.74 12.30 11.07 0 6,000 -0.1
24/02/2020
11.74
 7,500 12.60 12.91 11.74 0 0 0
21/02/2020
12.60
 580 13.22 13.22 12.60 0 0 0
20/02/2020
13.22
 5,880 12.79 13.22 12.79 0 2,640 -0.1
19/02/2020
12.79
 3,160 12.70 12.79 12.66 0 1,820 -0.0
18/02/2020
12.70
 500 12.30 12.70 11.68 0 0 0
17/02/2020
12.30
 1,300 12.91 12.91 12.30 0 10 -0.0
14/02/2020
12.91
 3,570 12.91 12.91 12.79 0 1,550 -0.0
13/02/2020
12.91
 850 12.60 12.91 11.80 0 10 -0.0
12/02/2020
12.60
 100 12.54 12.60 12.60 0 10 -0.0
11/02/2020
12.54
 11,230 13.46 13.46 12.54 0 0 0
10/02/2020
13.46
 28,470 12.60 13.46 13.46 0 24,280 -0.5
07/02/2020
12.60
 1,480 11.80 12.60 12.60 10 0 0.0
06/02/2020
11.80
 21,960 11.04 11.80 11.80 0 19,190 -0.4
05/02/2020
11.04
 1,830 10.33 11.04 11.04 10 0 0.0
04/02/2020
10.33
 3,000 9.96 10.33 10.33 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |