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)
22/01/2008
14.18
 10,460 14.41 14.41 13.71 50 2,000 0
21/01/2008
14.41
 9,600 14.76 14.76 14.06 500 0 0
18/01/2008
14.76
 16,950 14.41 14.76 13.94 0 2,000 0
17/01/2008
14.41
 23,200 15.12 15.12 14.41 0 0 0
16/01/2008
15.12
 29,660 14.41 15.12 14.41 0 0 0
15/01/2008
14.41
 7,700 15.12 15.12 14.41 0 0 0
14/01/2008
15.12
 7,610 15.82 15.82 15.12 710 0 0
11/01/2008
15.82
 37,550 16.17 16.17 15.82 0 10,930 0
10/01/2008
16.17
 7,500 16.99 16.99 16.17 600 0 0
09/01/2008
16.99
 10,430 17.81 17.81 16.99 2,000 1,680 0
08/01/2008
17.81
 30,970 18.16 18.16 17.46 0 0 0
07/01/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
07/01/2008
18.16
 38,940 19.19 19.19 18.16 200 0 0
04/01/2008
19.19
 37,000 19.19 19.63 19.19 2,350 500 0
03/01/2008
19.19
 37,000 19.77 19.77 19.19 1,300 2,680 0
02/01/2008
19.77
 18,680 20.21 20.21 19.77 5,100 1,000 0
28/12/2007
20.21
 25,950 20.36 20.36 20.21 7,400 1,700 0
27/12/2007
20.36
 14,750 20.36 20.51 20.21 300 0 0
26/12/2007
20.36
 13,970 20.36 20.36 20.07 520 0 0
25/12/2007
20.36
 20,440 20.65 20.65 20.36 0 0 0
24/12/2007
20.65
 56,140 20.07 20.65 20.36 700 3,900 0
21/12/2007
20.07
 11,050 19.92 20.07 19.92 1,100 0 0
20/12/2007
19.92
 9,630 20.36 20.36 19.77 1,800 200 0
19/12/2007
20.36
 15,600 19.63 20.36 19.77 600 0 0
18/12/2007
19.63
 17,050 19.04 19.63 19.04 1,920 0 0
17/12/2007
19.04
 14,200 19.63 19.63 19.04 600 0 0
14/12/2007
19.63
 18,770 19.92 20.07 19.63 0 0 0
13/12/2007
19.92
 10,550 20.21 20.51 19.92 0 0 0
12/12/2007
20.21
 15,310 19.92 20.36 19.92 0 0 0
11/12/2007
19.92
 35,550 20.36 20.51 19.92 0 0 0
10/12/2007
20.36
 18,660 20.65 20.65 20.21 200 1,310 0
07/12/2007
20.65
 51,370 20.07 20.65 20.51 0 0 0
06/12/2007
20.07
 23,840 20.21 20.21 19.92 1,000 0 0
05/12/2007
20.21
 22,600 20.36 20.36 19.92 2,000 2,000 0
04/12/2007
20.36
 28,700 20.21 20.51 20.21 0 1,500 0
03/12/2007
20.21
 23,860 20.51 20.51 20.21 0 0 0
30/11/2007
20.51
 18,150 20.36 20.51 20.21 8,300 0 0
29/11/2007
20.36
 15,490 20.51 20.51 20.36 1,000 0 0
28/11/2007
20.51
 13,270 20.21 20.51 20.21 1,800 0 0
27/11/2007
20.21
 22,610 20.51 20.65 20.21 1,600 100 0
26/11/2007
20.51
 38,890 20.36 20.51 20.21 6,500 3,000 0
23/11/2007
20.36
 20,100 20.65 20.65 20.21 0 0 0
22/11/2007
20.65
 27,350 20.65 20.80 20.51 0 0 0
21/11/2007
20.65
 35,960 20.65 20.65 20.36 3,900 0 0
20/11/2007
20.65
 51,150 20.51 20.95 20.51 4,000 0 0
19/11/2007
20.51
 68,720 19.63 20.51 20.07 0 7,000 0
16/11/2007
19.63
 44,140 19.48 19.63 19.04 0 0 0
15/11/2007
19.48
 51,990 19.63 19.92 19.04 1,090 0 0
14/11/2007
19.63
 35,660 18.75 19.63 19.48 0 600 0
13/11/2007
18.75
 49,730 19.48 19.48 18.75 0 200 0
12/11/2007
19.48
 35,210 20.21 20.21 19.48 0 500 0
09/11/2007
20.21
 45,420 20.95 20.95 20.07 0 0 0
08/11/2007
20.95
 40,130 20.95 21.24 20.65 100 0 0
07/11/2007
20.95
 47,660 21.53 21.97 20.95 1,050 0 0
06/11/2007
21.53
 65,420 21.09 21.53 20.95 1,700 0 0
05/11/2007
21.09
 56,020 21.82 21.82 20.80 1,100 0 0
02/11/2007
21.82
 59,470 22.85 22.85 21.82 4,300 10,000 0
01/11/2007
22.85
 135,170 22.41 23.44 22.70 12,500 500 0
31/10/2007
22.41
 48,100 21.38 22.41 22.41 0 2,300 0
30/10/2007
21.38
 206,370 22.12 22.12 21.09 9,200 300 0
29/10/2007
22.12
 29,360 23.14 23.14 22.12 2,000 0 0
26/10/2007
23.14
 252,270 24.31 24.31 23.14 6,800 8,000 0
25/10/2007
24.31
 30,970 23.29 24.31 24.31 0 1,000 0
24/10/2007
23.29
 72,330 22.26 23.29 23.29 0 2,200 0
23/10/2007
22.26
 178,480 21.24 22.26 21.38 7,800 11,200 0
22/10/2007
21.24
 142,310 20.36 21.24 20.80 17,020 11,300 0
19/10/2007
20.36
 276,740 19.77 20.51 19.63 650 8,200 0
18/10/2007
19.77
 58,250 18.89 19.77 19.77 0 6,400 0
17/10/2007
18.89
 93,190 18.02 18.89 18.16 5,300 0 0
16/10/2007
18.02
 47,940 17.87 18.16 17.87 2,000 100 0
15/10/2007
17.87
 54,450 18.02 18.02 17.58 200 500 0
12/10/2007
18.02
 25,320 18.31 18.31 18.02 0 2,500 0
11/10/2007
18.31
 54,620 18.16 18.31 18.16 1,000 300 0
10/10/2007
18.16
 43,050 18.46 18.46 18.16 400 400 0
09/10/2007
18.46
 67,200 18.31 18.60 18.31 600 3,200 0
08/10/2007
18.31
 78,800 17.58 18.31 17.72 2,400 660 0
05/10/2007
17.58
 74,720 17.43 17.58 17.28 0 0 0
04/10/2007
17.43
 82,350 16.99 17.43 16.99 6,250 600 0
03/10/2007
16.99
 65,610 17.28 17.28 16.99 7,620 0 0
02/10/2007
17.28
 64,000 17.43 17.43 16.99 500 2,600 0
01/10/2007
17.43
 72,820 17.28 17.43 16.84 1,000 1,000 0
28/09/2007
17.28
 62,900 16.70 17.28 16.70 1,500 2,000 0
27/09/2007
16.70
 44,400 16.99 16.99 16.70 900 0 0
26/09/2007
16.99
 119,390 16.70 17.43 16.70 2,500 1,500 0
25/09/2007
16.70
 33,870 15.97 16.70 16.70 0 0 0
24/09/2007
15.97
 75,560 15.23 15.97 15.38 5,750 0 0
21/09/2007
15.23
 38,990 15.23 15.38 15.23 900 1,000 0
20/09/2007
15.23
 46,960 15.23 15.38 15.09 0 1,070 0
19/09/2007
15.23
 23,500 15.09 15.23 15.09 100 1,000 0
18/09/2007
15.09
 20,970 15.23 15.23 15.09 250 0 0
17/09/2007
15.23
 17,030 15.38 15.38 15.23 0 0 0
14/09/2007
15.38
 27,720 15.38 15.38 15.23 200 0 0
13/09/2007
15.38
 28,680 15.53 15.53 15.38 2,000 0 0
12/09/2007
15.53
 98,890 15.09 15.53 15.23 0 500 0
11/09/2007
15.09
 59,500 15.38 15.38 14.94 300 3,300 0
10/09/2007
15.38
 33,240 15.53 15.53 15.09 2,550 1,000 0
07/09/2007
15.53
 13,790 15.53 15.53 15.38 3,500 0 0
06/09/2007
15.53
 8,850 15.38 15.53 15.38 200 0 0
05/09/2007
15.38
 7,390 15.67 15.67 15.38 100 0 0
04/09/2007
15.67
 18,020 15.53 15.67 15.38 0 4,000 0
31/08/2007
15.53
 4,990 15.53 15.53 15.38 2,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |