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)
30/08/2007
15.53
 3,300 15.38 15.53 15.38 2,700 0 0
29/08/2007
15.38
 6,480 15.53 15.53 15.38 0 1,000 0
28/08/2007
15.53
 4,020 15.53 15.67 15.53 990 0 0
27/08/2007
15.53
 11,340 15.23 15.53 15.23 2,490 0 0
24/08/2007
15.23
 21,820 15.09 15.23 14.94 200 0 0
23/08/2007
15.09
 13,550 15.38 15.38 14.94 0 0 0
22/08/2007
15.38
 3,550 15.67 15.82 15.38 0 0 0
21/08/2007
15.67
 3,440 15.53 15.67 15.53 0 0 0
20/08/2007
15.53
 9,860 15.67 15.67 15.38 0 0 0
17/08/2007
15.67
 7,100 15.82 15.82 15.53 0 0 0
16/08/2007
15.82
 15,110 15.97 15.97 15.82 1,500 500 0
15/08/2007
15.97
 5,970 16.11 16.11 15.82 0 0 0
14/08/2007
16.11
 4,670 15.97 16.40 16.11 100 100 0
13/08/2007
15.97
 5,210 16.40 16.40 15.97 500 310 0
10/08/2007
16.40
 6,670 16.70 16.70 16.11 350 0 0
09/08/2007
16.70
 8,270 16.11 16.70 16.11 0 0 0
08/08/2007
16.11
 9,090 15.97 16.11 15.97 2,100 0 0
07/08/2007
15.97
 8,650 15.97 15.97 15.82 0 0 0
06/08/2007
15.97
 7,660 16.55 16.55 15.97 0 0 0
03/08/2007
16.55
 2,860 16.55 16.55 16.11 0 0 0
02/08/2007
16.55
 5,560 16.84 16.84 16.55 0 0 0
01/08/2007
16.84
 9,080 16.11 16.84 16.11 20 0 0
31/07/2007
16.11
 6,100 16.26 16.26 15.53 0 0 0
30/07/2007
16.26
 5,040 16.70 16.70 16.26 0 0 0
27/07/2007
16.70
 12,680 16.84 16.84 16.70 3,000 0 0
26/07/2007
16.84
 14,720 16.99 17.43 16.84 300 0 0
25/07/2007
16.99
 12,180 17.28 17.28 16.99 0 0 0
24/07/2007
17.28
 15,300 17.28 17.43 17.28 400 2,300 0
23/07/2007
17.28
 10,400 17.14 17.58 17.14 0 0 0
20/07/2007
17.14
 8,520 17.28 17.28 16.99 0 0 0
19/07/2007
17.28
 10,550 17.28 17.28 17.28 350 0 0
18/07/2007
17.28
 4,960 17.43 17.43 17.14 300 0 0
17/07/2007
17.43
 4,780 16.99 17.43 16.99 100 0 0
16/07/2007
16.99
 21,340 17.58 17.58 16.84 1,000 300 0
13/07/2007
17.58
 15,640 17.43 17.58 17.43 0 420 0
12/07/2007
17.43
 11,910 17.43 17.58 17.43 3,000 0 0
11/07/2007
17.43
 31,330 17.87 17.87 17.43 3,000 5,000 0
10/07/2007
17.87
 62,140 17.14 17.87 17.43 3,500 0 0
09/07/2007
17.14
 14,850 16.84 17.28 17.14 2,670 0 0
06/07/2007
16.84
 10,180 16.70 16.84 16.70 420 0 0
05/07/2007
16.70
 21,190 16.84 17.28 16.70 0 1,000 0
04/07/2007
16.84
 9,100 16.11 16.84 16.40 270 0 0
03/07/2007
16.11
 16,540 16.55 16.55 16.11 250 1,100 0
02/07/2007
16.55
 12,450 17.14 17.14 16.55 0 1,200 0
29/06/2007
17.14
 14,070 17.43 17.43 16.99 1,000 0 0
28/06/2007
17.43
 14,820 18.02 18.02 17.43 0 0 0
27/06/2007
18.02
 57,060 17.28 18.02 17.72 2,260 0 0
26/06/2007
17.28
 30,900 16.55 17.28 16.11 70 0 0
25/06/2007
16.55
 16,270 16.99 16.99 16.40 0 500 0
22/06/2007
16.99
 18,450 17.28 17.28 16.99 4,000 0 0
21/06/2007
17.28
 26,580 17.72 17.72 17.28 200 0 0
20/06/2007
17.72
 19,620 17.87 17.87 17.72 0 0 0
19/06/2007
17.87
 22,380 18.16 18.16 17.87 300 0 0
18/06/2007
18.16
 20,760 18.31 18.46 18.16 1,900 0 0
15/06/2007
18.31
 22,600 18.31 18.60 18.31 0 0 0
14/06/2007
18.31
 18,280 17.87 18.31 18.02 0 1,000 0
13/06/2007
17.87
 37,270 18.46 18.46 17.87 1,070 0 0
12/06/2007
18.46
 34,980 18.89 18.89 18.31 1,100 0 0
11/06/2007
18.89
 98,590 18.46 19.33 18.89 1,200 0 0
08/06/2007
18.46
 31,820 17.58 18.46 18.46 0 0 0
07/06/2007: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
07/06/2007
17.58
 8,300 16.84 17.58 17.58 0 0 0
06/06/2007
16.84
 47,330 16.08 16.84 15.70 100 200 0
05/06/2007
16.08
 21,770 16.92 16.92 16.08 500 260 0
04/06/2007
16.92
 39,300 17.76 17.76 16.92 2,300 0 0
01/06/2007
17.76
 25,450 18.45 18.45 17.76 0 0 0
31/05/2007
18.45
 55,680 18.22 18.45 18.38 500 0 0
30/05/2007
18.22
 26,850 18.76 18.76 18.22 1,160 50 0
29/05/2007
18.76
 53,850 18.76 19.68 18.38 2,060 500 0
28/05/2007
18.76
 32,420 17.92 18.76 18.76 0 1,000 0
25/05/2007
17.92
 38,650 17.07 17.92 16.84 200 50 0
24/05/2007
17.07
 53,100 17.92 17.92 17.07 360 2,000 0
23/05/2007
17.92
 36,010 17.84 18.68 17.92 100 1,000 0
22/05/2007
17.84
 4,530 17.00 17.84 17.84 0 0 0
21/05/2007
17.00
 23,260 16.23 17.00 17.00 100 0 0
18/05/2007
16.23
 21,340 15.47 16.23 16.23 0 0 0
17/05/2007
15.47
 45,850 14.78 15.47 15.31 0 100 0
16/05/2007
14.78
 23,880 15.16 15.16 14.62 1,050 0 0
15/05/2007
15.16
 42,110 14.47 15.16 15.16 0 0 0
14/05/2007
14.47
 23,500 13.78 14.47 14.47 3,000 0 0
11/05/2007
13.78
 15,020 13.17 13.78 13.40 1,500 0 0
10/05/2007
13.17
 3,260 13.40 13.40 13.17 100 0 0
09/05/2007
13.40
 6,000 13.63 13.93 13.40 0 0 0
08/05/2007
13.63
 13,820 13.02 13.63 13.40 1,980 0 0
07/05/2007
13.02
 6,590 12.48 13.02 12.63 500 0 0
04/05/2007
12.48
 2,770 12.40 12.48 12.25 200 0 0
03/05/2007
12.40
 7,850 12.40 12.86 12.40 0 0 0
02/05/2007
12.40
 6,130 11.87 12.40 12.25 0 0 0
25/04/2007
11.87
 5,600 11.71 12.17 11.64 0 0 0
24/04/2007
11.71
 13,080 12.33 12.33 11.71 800 0 0
23/04/2007
12.33
 6,050 12.79 12.79 12.25 100 0 0
20/04/2007
12.79
 6,660 12.79 13.02 12.79 0 0 0
19/04/2007
12.79
 8,430 13.32 13.63 12.79 0 0 0
18/04/2007
13.32
 9,830 12.71 13.32 12.25 0 0 0
17/04/2007
12.71
 16,010 13.32 13.32 12.71 1,000 0 0
16/04/2007
13.32
 3,590 13.48 13.48 13.32 0 0 0
13/04/2007
13.48
 3,920 13.55 13.55 13.32 0 0 0
12/04/2007
13.55
 6,500 14.09 14.09 13.55 0 0 0
11/04/2007
14.09
 8,350 14.39 14.39 14.01 0 0 0
10/04/2007
14.39
 14,550 14.16 14.47 14.39 0 0 0
09/04/2007
14.16
 5,880 13.93 14.16 13.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |