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)
12/04/2019
5.64
 50 5.52 5.64 5.19 0 0 0
11/04/2019
5.52
 5,830 5.16 5.52 5.52 0 0 0
10/04/2019
5.16
 1,250 4.83 5.16 4.91 40 20 0.0
09/04/2019
4.83
 30 5.14 5.14 4.83 0 0 0
08/04/2019
5.14
 840 5.24 5.24 5.14 0 0 0
05/04/2019
5.24
 3,020 4.94 5.24 4.94 0 0 0
04/04/2019
4.94
 1,320 5.20 5.56 4.91 0 0 0
03/04/2019
5.20
 750 5.22 5.25 5.14 0 0 0
02/04/2019
5.22
 18,700 5.52 5.52 5.19 0 0 0
01/04/2019
5.52
 12,300 5.51 5.53 5.42 0 420 -0.0
29/03/2019
5.51
 7,030 5.28 5.64 4.99 0 0 0
28/03/2019
5.28
 3,830 5.25 5.61 4.91 0 0 0
27/03/2019
5.25
 13,120 5.53 5.53 5.25 0 6,500 -0.1
26/03/2019
5.53
 5,040 5.19 5.53 5.19 0 0 0
25/03/2019
5.19
 5,000 5.19 5.19 5.19 0 50 -0.0
22/03/2019
5.19
 1,020 4.96 5.31 4.96 0 0 0
21/03/2019
4.96
 60 4.91 4.96 4.88 20 0 0.0
20/03/2019
4.91
 50 5.14 5.14 4.91 0 0 0
19/03/2019
5.14
 510 4.96 5.14 4.96 0 0 0
18/03/2019
4.96
 100 5.31 5.31 4.96 0 0 0
15/03/2019
5.31
 5,000 5.67 5.67 5.31 0 0 0
14/03/2019
5.67
 1,540 5.67 5.67 5.27 0 0 0
13/03/2019
5.67
 680 5.31 5.68 5.14 10 0 0.0
12/03/2019
5.31
 2,050 4.96 5.31 5.14 0 300 -0.0
11/03/2019
4.96
 100 5.25 5.25 4.96 0 0 0
08/03/2019
5.25
 60 5.42 5.42 5.05 0 0 0
07/03/2019
5.42
 630 5.41 5.42 5.08 0 10 -0.0
06/03/2019
5.41
 460 5.08 5.41 4.85 0 0 0
05/03/2019
5.08
 10,040 5.13 5.13 5.02 0 0 0
04/03/2019
5.13
 880 4.85 5.14 4.74 0 0 0
01/03/2019
4.85
 6,920 4.74 4.85 4.68 0 0 0
28/02/2019
4.74
 970 4.56 4.74 4.56 960 0 0.0
27/02/2019
4.56
 1,500 4.82 4.82 4.50 0 0 0
26/02/2019
4.82
 310 4.56 4.82 4.56 300 0 0.0
25/02/2019
4.56
 3,530 4.63 4.63 4.56 3,530 0 0.0
22/02/2019
4.63
 3,520 4.98 5.31 4.63 0 10 -0.0
21/02/2019
4.98
 40 4.66 4.98 4.98 0 0 0
20/02/2019
4.66
 0 4.66 4.66 4.66 0 0 0
19/02/2019
4.66
 1,450 4.35 4.66 4.35 0 210 -0.0
18/02/2019
4.35
 10 4.68 4.68 4.35 0 10 -0
15/02/2019
4.68
 1,950 4.99 4.99 4.64 0 30 -0.0
14/02/2019
4.99
 300 4.66 4.99 4.99 0 0 0
13/02/2019
4.66
 10 4.36 4.66 4.66 0 0 0
12/02/2019
4.36
 10 4.34 4.36 4.36 0 0 0
11/02/2019
4.34
 150 4.34 4.34 4.34 0 0 0
01/02/2019
4.34
 20 4.28 4.34 4.34 0 0 0
31/01/2019
4.28
 10 4.25 4.28 4.28 0 0 0
30/01/2019
4.25
 500 4.25 4.25 4.25 0 0 0
29/01/2019
4.25
 20 4.24 4.25 4.25 0 0 0
28/01/2019
4.24
 1,430 4.24 4.24 4.24 1,430 0 0.0
25/01/2019
4.24
 1,010 4.56 4.56 4.24 0 10 -0.0
24/01/2019
4.56
 1,270 4.30 4.56 4.30 1,210 50 0.0
23/01/2019
4.30
 980 4.50 4.50 4.30 460 200 0.0
22/01/2019
4.50
 10,810 4.50 4.50 4.19 3,260 0 0.0
21/01/2019
4.50
 3,010 4.62 4.62 4.30 0 10 -0
18/01/2019
4.62
 510 4.96 4.96 4.62 0 10 -0
17/01/2019
4.96
 20 4.68 4.96 4.36 0 10 -0
16/01/2019
4.68
 150 4.68 4.68 4.35 40 0 0.0
15/01/2019
4.68
 79,270 4.45 4.68 4.14 0 78,630 -0.6
14/01/2019
4.45
 1,410 4.78 4.78 4.45 0 1,400 -0.0
11/01/2019: Cổ tức tiền mặt tỉ lệ: 6%
11/01/2019
4.78
 20 4.54 4.78 4.78 0 0 0
10/01/2019
4.54
 3,900 4.24 4.54 4.24 2,100 0 0.0
09/01/2019
4.24
 2,070 4.46 4.48 4.15 0 10 -0
08/01/2019
4.46
 90 4.24 4.51 4.24 0 10 -0
07/01/2019
4.24
 460 4.56 4.56 4.24 0 10 -0.0
04/01/2019
4.56
 20 4.46 4.56 4.15 0 10 -0
03/01/2019
4.46
 50 4.24 4.46 3.95 0 10 -0.0
02/01/2019
4.24
 510 4.05 4.24 3.77 0 0 0
28/12/2018
4.05
 10 4.35 4.35 4.05 0 10 -0
27/12/2018
4.35
 1,010 4.67 4.67 4.35 0 10 -0.0
26/12/2018
4.67
 70 4.67 4.67 4.35 0 10 -0.0
25/12/2018
4.67
 60 4.59 4.67 4.27 0 10 -0
24/12/2018
4.59
 430 4.29 4.59 4.00 0 10 -0
21/12/2018
4.29
 6,050 4.10 4.29 3.81 1,400 0 0.0
20/12/2018
4.10
 10 4.10 4.10 4.10 0 10 -0
19/12/2018
4.10
 510 4.10 4.10 4.10 500 0 0.0
18/12/2018
4.10
 3,330 4.39 4.39 4.09 0 10 -0
17/12/2018
4.39
 2,200 4.41 4.41 4.39 1,700 0 0.0
14/12/2018
4.41
 220 4.72 4.72 4.39 0 10 -0
13/12/2018
4.72
 3,540 4.46 4.72 4.46 3,500 120 0.0
12/12/2018
4.46
 4,850 4.78 4.78 4.46 2,000 0 0.0
11/12/2018
4.78
 2,000 4.78 4.78 4.78 0 0 0
10/12/2018
4.78
 7,240 4.51 4.78 4.51 4,500 0 0.0
07/12/2018
4.51
 5,000 4.66 4.66 4.51 500 0 0.0
06/12/2018
4.66
 5,540 4.36 4.66 4.51 2,400 0 0.0
05/12/2018
4.36
 5,060 4.51 4.51 4.36 2,600 0 0.0
04/12/2018
4.51
 6,960 4.30 4.51 4.35 4,900 0 0.0
03/12/2018
4.30
 15,580 4.51 4.51 4.24 11,000 0 0.1
30/11/2018
4.51
 20,000 4.51 4.56 4.51 10,500 0 0.1
29/11/2018
4.51
 15,220 4.78 5.11 4.51 0 10 -0.0
28/11/2018
4.78
 11,110 4.51 4.78 4.51 11,000 0 0.1
27/11/2018
4.51
 12,190 4.75 4.75 4.51 4,000 0 0.0
26/11/2018
4.75
 8,980 4.45 4.75 4.45 0 0 0
23/11/2018
4.45
 9,210 4.45 4.45 4.14 0 0 0
22/11/2018
4.45
 4,910 4.78 4.78 4.45 0 10 -0
21/11/2018
4.78
 7,120 5.14 5.14 4.78 0 0 0
20/11/2018
5.14
 4,290 5.14 5.31 4.79 0 0 0
19/11/2018
5.14
 22,820 4.80 5.14 4.83 0 3,000 -0.0
16/11/2018
4.80
 17,110 4.49 4.80 4.49 5,000 0 0.0
15/11/2018
4.49
 5,810 4.20 4.49 4.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |