CTCP Nam Việt (nav)

18.50
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
(2024-10-16) 		-0.90 -4.64% 44,000 11,100 0.2
17.65
19.40
18.50
2 tháng
(2024-09-16) 		0.70 3.93% 70,800 11,800 0.2
17.60
19.40
18.50
3 tháng
(2024-08-19) 		0.25 1.37% 92,000 11,900 0.2
17.55
19.40
18.50
6 tháng
(2024-05-20) 		1.20 6.94% 277,400 -600 -0.0
16.55
19.40
18.50
12 tháng
(2023-11-21) 		5.34 40.59% 647,300 -11,000 -0.2
13.07
19.40
18.50
24 tháng
(2022-11-28) 		2.24 13.81% 1,117,300 2,800 0.7
11.33
19.40
18.50
36 tháng
(2021-12-01) 		1.88 11.34% 1,709,800 18,530 1.3
11.33
20.36
18.50
60 tháng
(2019-12-12) 		9.40 103.29% 2,806,280 -200,060 -3.1
7.68
24.79
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
14.61
 3,000 14.98 14.98 13.99 2,100 0 0.0
11/04/2023
14.98
 0 14.98 14.98 14.98 0 0 0.0
10/04/2023
14.98
 1,100 14.69 14.98 13.75 100 0 0.0
07/04/2023
14.69
 0 14.69 14.69 14.69 0 0 0.0
06/04/2023
14.69
 400 15.75 15.75 14.69 0 0 0.0
05/04/2023
15.75
 400 14.73 15.75 14.28 200 0 0.0
04/04/2023
14.73
 0 14.73 14.73 14.73 0 0 0.0
03/04/2023
14.73
 0 14.73 14.73 14.73 0 0 0.0
31/03/2023
14.73
 200 14.73 14.73 14.73 0 0 0.0
30/03/2023
14.73
 300 14.73 14.73 13.99 100 0 0.0
29/03/2023
14.73
 300 14.77 14.77 14.73 0 0 0
28/03/2023
14.77
 100 15.14 15.14 14.77 0 0 0
27/03/2023: Cổ tức tiền mặt tỉ lệ: 8%
27/03/2023
15.14
 300 14.65 15.14 15.14 0 0 0
24/03/2023
14.65
 500 14.65 14.65 14.65 0 0 0
23/03/2023
14.65
 300 14.61 14.65 14.65 0 0 0
22/03/2023
14.61
 1,900 14.77 14.77 14.61 0 0 0
21/03/2023
14.77
 900 14.69 14.77 14.73 0 0 0.0
20/03/2023
14.69
 1,800 15.71 16.80 14.69 0 0 0.0
17/03/2023
15.71
 2,300 14.73 15.71 14.10 0 0 0.0
16/03/2023
14.73
 0 14.73 14.73 14.73 0 0 0.0
15/03/2023
14.73
 0 14.73 14.73 14.73 0 0 0.0
14/03/2023
14.73
 0 14.73 14.73 14.73 0 0 0.0
13/03/2023
14.73
 100 14.65 14.73 14.73 0 0 0.0
10/03/2023
14.65
 800 15.51 15.51 14.65 0 0 0.0
09/03/2023
15.51
 100 15.55 15.55 15.51 0 0 0.0
08/03/2023
15.55
 0 15.55 15.55 15.55 0 0 0.0
07/03/2023
15.55
 100 15.59 15.59 15.55 0 0 0.0
06/03/2023
15.59
 0 15.59 15.59 15.59 0 0 0.0
03/03/2023
15.59
 0 15.59 15.59 15.59 0 0 0.0
02/03/2023
15.59
 700 15.59 15.59 15.59 0 0 0.0
01/03/2023
15.59
 500 15.12 15.59 15.59 0 0 0.0
28/02/2023
15.12
 0 15.12 15.12 15.12 0 0 0.0
27/02/2023
15.12
 0 15.12 15.12 15.12 0 0 0.0
24/02/2023
15.12
 0 15.12 15.12 15.12 0 0 0.0
23/02/2023
15.12
 100 14.57 15.12 15.12 100 0 0.0
22/02/2023
14.57
 0 14.57 14.57 14.57 0 0 0.0
21/02/2023
14.57
 400 13.87 14.81 14.57 0 0 0.0
20/02/2023
13.87
 100 13.90 13.90 13.87 0 0 0.0
17/02/2023
13.90
 0 13.90 13.90 13.90 0 0 0.0
16/02/2023
13.90
 300 14.92 14.92 13.90 0 0 0.0
15/02/2023
14.92
 200 16.02 16.02 14.92 0 0 0.0
14/02/2023
16.02
 0 16.02 16.02 16.02 0 0 0.0
13/02/2023
16.02
 0 16.02 16.02 16.02 0 0 0.0
10/02/2023
16.02
 0 16.02 16.02 16.02 0 0 0.0
09/02/2023
16.02
 0 16.02 16.02 16.02 0 0 0.0
08/02/2023
16.02
 200 15.20 16.02 16.02 0 0 0.0
07/02/2023
15.20
 0 15.20 15.20 15.20 0 0 0.0
06/02/2023
15.20
 0 15.20 15.20 15.20 0 0 0.0
03/02/2023
15.20
 200 14.41 15.20 13.87 100 0 0.0
02/02/2023
14.41
 0 14.41 14.41 14.41 0 0 0.0
01/02/2023
14.41
 0 14.41 14.41 14.41 0 0 0.0
31/01/2023
14.41
 0 14.41 14.41 14.41 0 0 0.0
30/01/2023
14.41
 100 14.41 14.41 14.41 0 0 0.0
27/01/2023
14.41
 500 13.47 14.41 13.59 0 0 0.0
19/01/2023
13.47
 200 14.06 14.06 13.47 0 0 0.0
18/01/2023
14.06
 100 15.04 15.04 14.06 0 0 0.0
17/01/2023
15.04
 0 15.04 15.04 15.04 0 0 0.0
16/01/2023
15.04
 0 15.04 15.04 15.04 0 0 0.0
13/01/2023
15.04
 100 15.20 15.20 15.04 0 0 0.0
12/01/2023
15.20
 200 16.33 16.33 15.20 0 0 0.0
11/01/2023
16.33
 500 15.59 16.37 16.33 0 0 0.0
10/01/2023
15.59
 0 15.59 15.59 15.59 0 0 0.0
09/01/2023
15.59
 0 15.59 15.59 15.59 0 0 0.0
06/01/2023
15.59
 2,400 15.63 15.63 14.57 2,300 0 0.0
05/01/2023
15.63
 800 15.63 15.63 14.84 100 0 0.0
04/01/2023
15.63
 0 15.63 15.63 15.63 0 0 0.0
03/01/2023
15.63
 800 15.63 15.63 15.63 0 0 0.0
30/12/2022
15.63
 0 15.63 15.63 15.63 0 0 0.0
29/12/2022
15.63
 0 15.63 15.63 15.63 0 0 0.0
28/12/2022
15.63
 2,400 15.35 15.63 14.30 100 0 0.0
27/12/2022
15.35
 100 14.41 15.35 15.35 100 0 0.0
26/12/2022
14.41
 1,500 14.10 14.49 14.41 1,400 0 0.0
23/12/2022
14.10
 300 13.94 14.10 13.12 200 0 0.0
22/12/2022
13.94
 0 13.94 13.94 13.94 0 0 -0.0
21/12/2022
13.94
 600 14.02 14.02 13.04 0 0 -0.0
20/12/2022
14.02
 300 14.10 14.10 14.02 0 0 -0.0
19/12/2022
14.10
 900 15.04 16.06 14.10 0 0 -0.0
16/12/2022
15.04
 0 15.04 15.04 15.04 0 0 -0.0
15/12/2022
15.04
 2,500 16.14 16.14 15.04 0 0 -0.0
14/12/2022
16.14
 0 16.14 16.14 16.14 0 0 -0.0
13/12/2022
16.14
 700 16.22 16.22 16.14 0 0 -0.0
12/12/2022
16.22
 500 16.22 16.22 16.14 0 100 -0.0
09/12/2022
16.22
 2,800 16.29 16.29 15.16 1,200 400 0.0
08/12/2022
16.29
 0 16.29 16.29 16.29 0 0 -0.0
07/12/2022
16.29
 1,500 16.37 16.37 15.24 100 1,000 -0.0
06/12/2022
16.37
 200 15.31 16.37 15.28 200 0 0.0
05/12/2022
15.31
 1,900 16.45 16.45 15.31 0 600 -0.0
02/12/2022
16.45
 300 15.67 16.45 14.57 100 0 0.0
01/12/2022
15.67
 2,500 16.22 16.22 15.67 0 0 0.0
30/11/2022
16.22
 200 16.26 16.26 15.12 100 0 0.0
29/11/2022
16.26
 0 16.26 16.26 16.26 0 0 0.0
28/11/2022
16.26
 3,400 15.67 16.26 15.67 600 0 0.0
25/11/2022
15.67
 900 16.45 17.23 15.67 0 200 -0.0
24/11/2022
16.45
 200 16.45 16.45 16.45 0 0 0.0
23/11/2022
16.45
 600 16.41 16.45 16.37 600 0 0.0
22/11/2022
16.41
 100 15.39 16.41 16.41 0 0 0.0
21/11/2022
15.39
 200 14.41 15.39 15.39 0 0 0.0
18/11/2022
14.41
 1,500 13.47 14.41 14.37 1,000 0 0.0
17/11/2022
13.47
 100 12.61 13.47 13.47 100 0 0.0
16/11/2022
12.61
 1,100 12.61 12.61 11.75 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |