CTCP Nam Việt (nav)

18.90
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
(2024-10-23) 		0.75 4.13% 39,300 -9,210 -0.2
17.65
19.35
18.90
2 tháng
(2024-09-23) 		0.65 3.56% 72,500 2,390 0.1
17.60
19.40
18.90
3 tháng
(2024-08-26) 		0.90 5% 93,600 4,890 0.1
17.55
19.40
18.90
6 tháng
(2024-05-27) 		2.35 14.20% 271,600 -4,610 -0.1
16.55
19.40
18.90
12 tháng
(2023-11-28) 		5.53 41.32% 646,800 -17,910 -0.3
13.07
19.40
18.90
24 tháng
(2022-12-05) 		3.59 23.41% 1,122,900 -4,910 0.5
11.33
19.40
18.90
36 tháng
(2021-12-08) 		3.24 20.67% 1,699,200 13,420 1.2
11.33
20.36
18.90
60 tháng
(2019-12-19) 		10.97 138.31% 2,802,670 -200,760 -3.1
7.68
24.79
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
13.99
 1,100 14.04 14.04 13.99 0 0 0
31/01/2024
14.57
 1,100 14.57 14.57 14.57 0 0 0
30/01/2024
14.66
 900 13.90 14.66 13.90 0 0 0
29/01/2024
14.71
 4,100 14.71 14.71 14.71 0 0 0
26/01/2024
14.26
 6,600 14.22 14.26 13.63 1,100 0 0.0
25/01/2024
14.22
 600 14.22 14.22 14.17 0 0 0
24/01/2024
14.35
 1,100 14.57 14.57 14.35 0 0 0
23/01/2024
14.57
 900 14.80 14.80 14.57 0 0 0
22/01/2024
14.84
 100 14.84 14.84 14.84 0 0 0
19/01/2024
14.44
 900 14.44 14.49 14.44 0 0 0
18/01/2024
14.49
 100 14.49 14.49 14.49 0 0 0
17/01/2024
14.44
 300 14.44 14.44 14.44 0 0 0
16/01/2024
14.35
 1,000 14.26 14.44 14.26 0 200 -0.0
15/01/2024
15.25
 3,200 13.99 15.29 13.99 1,800 0 0.0
12/01/2024: Cổ tức tiền mặt tỉ lệ: 7%
12/01/2024
15.29
 0 15.29 15.29 15.29 0 0 0
11/01/2024
14.66
 6,000 14.19 14.66 13.85 0 400 -0.0
10/01/2024
14.19
 8,900 14.66 14.66 14.19 0 0 0
09/01/2024
14.66
 2,900 14.79 14.79 14.66 0 0 0
08/01/2024
14.79
 18,500 15.48 15.48 14.41 0 500 -0.0
05/01/2024
15.48
 10,000 16.34 16.34 15.48 4,300 0 0.1
04/01/2024
16.64
 3,000 17.89 17.89 16.64 200 0 0.0
03/01/2024
17.89
 1,900 18.41 18.41 17.76 0 300 -0.0
02/01/2024
17.24
 5,900 16.56 17.46 16.51 0 0 0
29/12/2023
16.34
 9,600 15.40 16.47 15.65 1,100 0 0.0
28/12/2023
15.40
 7,500 14.41 15.40 14.19 0 0 0
27/12/2023
14.41
 27,100 13.50 14.41 13.55 0 900 -0.0
26/12/2023
13.50
 1,200 13.50 13.55 13.50 0 1,100 -0.0
25/12/2023
13.50
 2,600 13.50 13.50 13.12 0 0 0
22/12/2023
13.50
 2,600 13.50 13.50 13.37 2,600 0 0.0
21/12/2023
13.50
 0 13.50 13.50 13.50 0 0 0
20/12/2023
13.50
 600 13.12 13.68 13.50 0 0 0
19/12/2023
13.12
 600 13.46 13.46 13.12 0 0 0
18/12/2023
13.46
 600 13.46 13.46 13.46 0 0 0
15/12/2023
13.46
 2,100 13.16 13.46 13.46 0 0 0
14/12/2023
13.16
 4,300 13.16 13.20 13.16 0 300 -0.0
13/12/2023
13.16
 100 13.37 13.37 13.16 0 0 0
12/12/2023
13.37
 300 13.16 13.37 13.37 0 0 0
11/12/2023
13.16
 4,000 13.16 13.16 13.16 0 0 0
08/12/2023
13.16
 600 13.25 13.25 13.16 0 0 0
07/12/2023
13.25
 400 13.33 13.33 13.25 0 0 0
06/12/2023
13.33
 0 13.33 13.33 13.33 0 0 0
05/12/2023
13.33
 3,400 13.16 13.76 13.16 0 0 0
04/12/2023
13.16
 1,600 13.07 13.16 13.07 0 0 0
01/12/2023
13.07
 1,200 13.25 13.25 13.07 0 0 0
30/11/2023
13.25
 3,500 13.33 13.33 13.03 0 0 0
29/11/2023
13.33
 800 13.37 13.37 13.33 0 0 0
28/11/2023
13.37
 1,400 13.55 13.55 13.37 0 0 0
27/11/2023
13.55
 600 13.59 13.59 13.55 0 0 0
24/11/2023
13.59
 500 13.72 13.72 13.59 0 0 0
23/11/2023
13.72
 5,400 13.72 13.76 13.72 0 0 0
22/11/2023
13.72
 900 13.16 13.72 13.20 0 0 0
21/11/2023
13.16
 5,100 13.55 13.59 12.90 0 0 0
20/11/2023
13.55
 100 13.55 13.55 13.55 0 0 0
17/11/2023
13.55
 500 14.19 14.19 13.55 0 0 0
16/11/2023
14.19
 5,000 13.46 14.23 13.85 0 0 0
15/11/2023
13.46
 1,000 14.15 14.15 13.33 0 0 0
14/11/2023
14.15
 700 13.33 14.15 14.11 0 0 0
13/11/2023
13.33
 3,100 13.33 14.15 13.33 0 0 0
10/11/2023
13.33
 600 13.76 13.76 13.33 0 0 0
09/11/2023
13.76
 3,400 14.19 14.19 13.76 0 0 0
08/11/2023
14.19
 5,300 13.33 14.23 13.33 0 0 0
07/11/2023
13.33
 1,100 13.80 13.80 13.33 200 0 0.0
06/11/2023
13.80
 1,300 13.33 13.80 13.59 0 0 0
03/11/2023
13.33
 1,600 13.33 13.33 13.33 0 0 0
02/11/2023
13.33
 1,700 12.77 13.33 12.90 0 0 0
01/11/2023
12.77
 1,400 13.29 13.33 12.60 0 0 0
31/10/2023
13.29
 300 14.15 14.15 13.29 0 0 0
30/10/2023
14.15
 2,100 14.02 14.32 13.76 0 0 0
27/10/2023
14.02
 3,800 13.42 14.19 12.99 0 0 0
26/10/2023
13.42
 5,700 13.42 13.93 12.56 0 0 0
25/10/2023
13.42
 5,900 14.23 15.22 13.33 200 4,200 -0.1
24/10/2023
14.23
 1,400 14.19 15.09 14.19 0 400 -0.0
23/10/2023
14.19
 10,800 13.29 14.19 13.33 0 0 0
20/10/2023
13.29
 400 13.93 13.93 13.29 0 0 0
19/10/2023
13.93
 0 13.93 13.93 13.93 0 0 0
18/10/2023
13.93
 800 13.29 13.93 13.25 0 0 0
17/10/2023
13.29
 0 13.29 13.29 13.29 0 0 0
16/10/2023
13.29
 1,900 13.20 13.63 13.16 0 200 -0.0
13/10/2023
13.20
 800 13.07 13.20 13.20 0 0 0
12/10/2023
13.07
 4,000 13.33 13.33 13.07 0 0 0
11/10/2023
13.33
 400 13.55 13.55 13.33 0 0 0
10/10/2023
13.55
 5,000 13.07 13.93 13.03 0 0 0
09/10/2023
13.07
 1,600 13.07 13.07 13.07 100 1,400 -0.0
06/10/2023
13.07
 600 12.90 13.33 13.07 0 0 0
05/10/2023
12.90
 200 12.99 12.99 12.90 0 0 0
04/10/2023
12.99
 1,600 12.99 12.99 12.99 0 0 0
03/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
03/10/2023
12.99
 2,600 13.50 13.68 12.90 200 0 0.0
02/10/2023
13.50
 4,200 13.50 13.59 13.50 0 0 0
29/09/2023
13.50
 8,100 13.59 13.67 13.50 0 200 -0.0
28/09/2023
13.59
 2,500 13.59 13.59 13.09 0 1,700 -0.0
27/09/2023
13.59
 1,300 13.50 13.59 12.68 0 0 0
26/09/2023
13.50
 0 13.50 13.50 13.50 0 0 0
25/09/2023
13.50
 900 13.50 13.50 13.50 0 200 -0.0
22/09/2023
13.50
 3,200 13.67 13.67 13.50 0 0 0
21/09/2023
13.67
 8,700 13.59 13.79 13.67 500 500 0.0
20/09/2023
13.59
 2,300 13.09 13.59 13.09 0 0 0
19/09/2023
13.09
 1,000 13.09 13.09 13.09 0 1,000 -0.0
18/09/2023
13.09
 2,000 12.77 13.18 13.01 0 0 0
15/09/2023
12.77
 2,100 12.85 12.85 12.77 0 2,000 -0.0
14/09/2023
12.85
 4,500 12.85 12.85 12.85 200 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |