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)
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
16/04/2010
4.05
 47,950 3.88 4.08 3.94 2,000 1,000 0.0
15/04/2010
3.88
 16,900 3.86 3.88 3.88 3,000 0 0.0
14/04/2010
3.86
 9,660 3.88 3.97 3.77 0 0 0
13/04/2010
3.88
 22,010 3.94 3.94 3.86 0 0 0
12/04/2010
3.94
 21,270 3.86 3.94 3.86 0 0 0
09/04/2010
3.86
 14,760 3.83 3.94 3.86 0 0 0
08/04/2010
3.83
 18,270 3.88 3.88 3.77 3,500 0 0.0
07/04/2010
3.88
 3,680 3.88 3.99 3.86 0 0 0
06/04/2010
3.88
 31,900 3.74 3.91 3.74 0 200 -0.0
05/04/2010
3.74
 21,050 3.74 3.83 3.74 0 0 0
02/04/2010
3.74
 9,520 3.69 3.80 3.74 0 0 0
01/04/2010
3.69
 14,510 3.74 3.77 3.69 0 0 0
31/03/2010
3.74
 17,550 3.74 3.80 3.74 0 0 0
30/03/2010
3.74
 3,360 3.80 3.80 3.69 0 0 0
29/03/2010
3.80
 8,770 3.69 3.80 3.61 0 0 0
26/03/2010
3.69
 17,010 3.74 3.74 3.69 0 0 0
25/03/2010
3.74
 10,040 3.80 3.80 3.74 0 0 0
24/03/2010
3.80
 7,750 3.77 3.80 3.77 0 0 0
23/03/2010
3.77
 9,520 3.80 3.83 3.77 130 0 0.0
22/03/2010
3.80
 5,160 3.77 3.80 3.69 0 0 0
19/03/2010
3.77
 19,700 3.80 3.83 3.77 0 0 0
18/03/2010
3.80
 10,070 3.69 3.80 3.66 0 1,440 -0.0
17/03/2010
3.69
 11,170 3.83 3.88 3.69 0 560 -0.0
16/03/2010
3.83
 23,290 3.99 3.99 3.80 0 0 0
15/03/2010
3.99
 46,650 3.86 4.02 3.88 0 0 0
12/03/2010
3.86
 13,000 3.77 3.86 3.77 600 0 0.0
11/03/2010
3.77
 8,800 3.83 3.86 3.77 300 0 0.0
10/03/2010
3.83
 17,910 3.86 3.86 3.77 0 0 0
09/03/2010
3.86
 15,110 3.86 3.88 3.74 0 0 0
08/03/2010
3.86
 18,320 3.74 3.86 3.74 0 0 0
05/03/2010
3.74
 7,790 3.74 3.74 3.69 2,000 0 0.0
04/03/2010
3.74
 6,800 3.74 3.83 3.72 0 0 0
03/03/2010
3.74
 3,330 3.72 3.74 3.61 0 640 -0.0
02/03/2010
3.72
 3,580 3.72 3.72 3.61 0 0 0
01/03/2010
3.72
 5,230 3.69 3.74 3.58 0 0 0
26/02/2010
3.69
 7,390 3.69 3.74 3.61 0 0 0
25/02/2010
3.69
 6,710 3.61 3.74 3.58 0 0 0
24/02/2010
3.61
 110 3.72 3.77 3.61 0 0 0
23/02/2010
3.72
 4,440 3.74 3.74 3.66 0 0 0
22/02/2010
3.74
 7,230 3.66 3.77 3.66 0 0 0
12/02/2010
3.66
 24,620 3.80 3.83 3.66 8,500 0 0.1
11/02/2010
3.80
 12,450 3.74 3.80 3.74 3,480 0 0.0
10/02/2010
3.74
 2,830 3.61 3.74 3.69 1,520 0 0.0
09/02/2010
3.61
 12,290 3.63 3.66 3.52 5,000 0 0.1
08/02/2010
3.63
 17,480 3.69 3.72 3.61 7,000 0 0.1
05/02/2010
3.69
 13,570 3.74 3.74 3.61 8,000 0 0.1
04/02/2010
3.74
 12,710 3.69 3.74 3.69 7,080 0 0.1
03/02/2010
3.69
 12,760 3.61 3.69 3.61 6,920 0 0.1
02/02/2010
3.61
 19,150 3.63 3.69 3.61 0 0 0
01/02/2010
3.63
 12,110 3.74 3.74 3.63 0 0 0
29/01/2010
3.74
 9,910 3.69 3.74 3.52 0 0 0
28/01/2010
3.69
 15,570 3.83 3.83 3.66 0 0 0
27/01/2010
3.83
 32,950 3.86 3.86 3.69 0 0 0
26/01/2010
3.86
 6,820 3.69 3.86 3.72 0 200 -0.0
25/01/2010
3.69
 6,600 3.69 3.74 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |