CTCP Nam Việt (nav)

18.25
-0.10
(-0.54%)
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)
10/09/2010
3.80
 12,320 3.63 3.80 3.63 0 0 0
09/09/2010
3.63
 5,320 3.66 3.80 3.63 0 0 0
08/09/2010
3.66
 7,870 3.69 3.69 3.63 0 0 0
07/09/2010
3.69
 1,690 3.77 3.83 3.69 0 0 0
06/09/2010
3.77
 5,140 3.69 3.83 3.69 0 0 0
01/09/2010
3.69
 5,100 3.69 3.69 3.61 0 4,800 -0.1
31/08/2010
3.69
 200 3.61 3.69 3.69 0 0 0
30/08/2010
3.61
 12,760 3.44 3.61 3.61 0 0 0
27/08/2010
3.44
 6,500 3.61 3.61 3.44 0 0 0
26/08/2010
3.61
 640 3.52 3.61 3.61 0 0 0
25/08/2010
3.52
 5,340 3.69 3.69 3.52 0 0 0
24/08/2010
3.69
 3,950 3.86 3.86 3.69 0 0 0
23/08/2010
3.86
 3,000 3.77 3.86 3.74 0 0 0
20/08/2010
3.77
 15,370 3.83 3.83 3.72 0 0 0
19/08/2010
3.83
 1,630 4.02 4.02 3.83 0 0 0
18/08/2010
4.02
 1,300 3.94 4.05 3.80 0 0 0
17/08/2010
3.94
 3,320 3.97 3.97 3.83 0 0 0
16/08/2010
3.97
 1,000 3.97 3.97 3.97 0 0 0
13/08/2010
3.97
 2,000 3.83 3.97 3.97 0 0 0
12/08/2010
3.83
 5,710 4.02 4.02 3.83 0 0 0
11/08/2010
4.02
 200 4.16 4.16 4.02 0 0 0
10/08/2010
4.16
 1,150 4.16 4.16 3.97 0 0 0
09/08/2010
4.16
 2,100 4.19 4.19 3.99 0 0 0
06/08/2010
4.19
 1,010 4.11 4.19 4.02 0 0 0
05/08/2010
4.11
 2,800 4.27 4.27 4.11 0 0 0
04/08/2010
4.27
 21,560 4.30 4.30 4.24 0 0 0
03/08/2010
4.30
 8,500 4.27 4.41 4.30 0 0 0
02/08/2010
4.27
 4,500 4.33 4.33 4.27 0 0 0
30/07/2010
4.33
 6,050 4.22 4.33 4.30 0 0 0
29/07/2010
4.22
 11,400 4.16 4.24 4.22 0 0 0
28/07/2010
4.16
 2,650 4.27 4.27 4.16 0 0 0
27/07/2010
4.27
 6,930 4.30 4.41 4.22 0 0 0
26/07/2010
4.30
 2,810 4.44 4.44 4.30 0 0 0
23/07/2010
4.44
 1,180 4.36 4.47 4.41 0 0 0
22/07/2010
4.36
 500 4.47 4.47 4.36 0 0 0
21/07/2010
4.47
 2,990 4.47 4.47 4.30 0 0 0
20/07/2010
4.47
 10,280 4.44 4.47 4.38 0 0 0
19/07/2010
4.44
 6,440 4.44 4.44 4.44 0 0 0
16/07/2010
4.44
 3,530 4.33 4.44 4.33 0 250 -0.0
15/07/2010
4.33
 550 4.33 4.33 4.30 0 0 0
14/07/2010
4.33
 11,540 4.30 4.47 4.30 0 250 -0.0
13/07/2010
4.30
 2,520 4.36 4.52 4.24 0 0 0
12/07/2010
4.36
 7,980 4.22 4.36 4.22 0 0 0
09/07/2010
4.22
 7,980 4.30 4.30 4.22 0 0 0
08/07/2010
4.30
 1,270 4.44 4.58 4.30 0 0 0
07/07/2010
4.44
 58,160 4.24 4.44 4.24 0 0 0
06/07/2010
4.24
 10 4.44 4.44 4.24 0 0 0
05/07/2010
4.44
 1,100 4.38 4.44 4.44 0 0 0
02/07/2010
4.38
 2,160 4.49 4.49 4.33 0 0 0
01/07/2010
4.49
 4,430 4.49 4.49 4.38 0 0 0
30/06/2010
4.49
 7,190 4.49 4.49 4.36 0 0 0
29/06/2010
4.49
 12,280 4.38 4.49 4.41 0 0 0
28/06/2010
4.38
 9,820 4.44 4.44 4.33 0 0 0
25/06/2010
4.44
 6,520 4.44 4.44 4.33 0 0 0
24/06/2010
4.44
 7,910 4.44 4.58 4.38 0 0 0
23/06/2010
4.44
 16,860 4.36 4.44 4.36 0 0 0
22/06/2010
4.36
 1,250 4.44 4.44 4.30 0 430 -0.0
21/06/2010
4.44
 18,900 4.33 4.44 4.36 0 0 0
18/06/2010
4.33
 2,150 4.44 4.44 4.33 0 0 0
17/06/2010
4.44
 21,000 4.30 4.44 4.44 0 0 0
16/06/2010
4.30
 12,100 4.44 4.44 4.30 0 0 0
15/06/2010
4.44
 3,020 4.30 4.44 4.24 0 0 0
14/06/2010
4.30
 1,720 4.44 4.44 4.30 0 0 0
11/06/2010
4.44
 23,370 4.44 4.55 4.30 0 0 0
10/06/2010
4.44
 6,510 4.49 4.49 4.30 0 0 0
09/06/2010
4.49
 54,140 4.30 4.49 4.30 0 0 0
08/06/2010
4.30
 37,270 4.30 4.33 4.30 0 0 0
07/06/2010
4.30
 16,890 4.49 4.49 4.30 0 0 0
04/06/2010
4.49
 18,060 4.52 4.52 4.44 0 0 0
03/06/2010
4.52
 22,420 4.33 4.52 4.44 0 0 0
02/06/2010
4.33
 1,880 4.49 4.49 4.30 0 0 0
01/06/2010
4.49
 46,920 4.30 4.49 4.13 0 0 0
31/05/2010
4.30
 16,500 4.30 4.49 4.30 0 0 0
28/05/2010
4.30
 38,180 4.44 4.63 4.30 0 0 0
27/05/2010
4.44
 10,170 4.27 4.44 4.27 0 500 -0.0
26/05/2010
4.27
 16,450 4.08 4.27 4.19 0 500 -0.0
25/05/2010
4.08
 34,110 4.08 4.27 4.08 0 0 0
24/05/2010
4.08
 7,770 3.88 4.08 3.88 0 0 0
21/05/2010
3.88
 77,080 3.99 3.99 3.83 0 0 0
20/05/2010
3.99
 23,560 4.13 4.13 3.97 0 0 0
19/05/2010
4.13
 43,300 4.33 4.33 4.13 0 0 0
18/05/2010
4.33
 20,140 4.16 4.33 3.97 0 500 -0.0
17/05/2010
4.16
 17,220 4.22 4.22 4.11 0 0 0
14/05/2010
4.22
 36,330 4.41 4.41 4.22 0 0 0
13/05/2010
4.41
 10,190 4.44 4.44 4.41 0 0 0
12/05/2010
4.44
 59,480 4.66 4.66 4.44 0 0 0
11/05/2010
4.66
 23,350 4.66 4.72 4.60 0 2,080 -0.0
10/05/2010
4.66
 220,240 4.58 4.80 4.36 0 3,000 -0.1
07/05/2010
4.58
 20,570 4.72 4.72 4.58 0 10 -0.0
06/05/2010
4.72
 150,290 4.72 4.94 4.72 0 5,270 -0.1
05/05/2010
4.72
 59,880 4.58 4.80 4.47 3,000 1,000 0.0
04/05/2010
4.58
 107,970 4.60 4.74 4.49 3,000 510 0.0
29/04/2010
4.60
 25,840 4.63 4.72 4.55 0 0 0
28/04/2010
4.63
 92,420 4.66 4.72 4.44 0 5,000 -0.1
27/04/2010
4.66
 103,690 4.49 4.72 4.36 0 4,150 -0.1
26/04/2010
4.49
 57,950 4.38 4.52 4.33 0 0 0
22/04/2010
4.38
 20,730 4.49 4.49 4.30 0 2,500 -0.0
21/04/2010
4.49
 316,770 4.44 4.66 4.22 0 36,500 -0.6
20/04/2010
4.44
 75,530 4.24 4.44 4.44 0 10 -0.0
19/04/2010
4.24
 128,230 4.05 4.24 4.16 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |