CTCP Đầu tư NHV (nhv)

0.70
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
(2024-12-10) 		-0.10 -12.50% 91,100 0 0
0.70
0.80
0.70
2 tháng
(2024-11-11) 		-0.10 -12.50% 193,400 0 0
0.70
0.80
0.70
3 tháng
(2024-10-11) 		-0.20 -22.22% 343,132 0 0
0.70
0.90
0.70
6 tháng
(2024-07-15) 		-0.30 -30% 1,049,562 0 0
0.70
1
0.70
12 tháng
(2024-01-15) 		-0.50 -41.67% 3,452,794 1,000 0.0
0.70
1.30
0.70
24 tháng
(2023-01-27) 		-6.70 -90.54% 29,730,054 25,000 0.1
0.70
7.40
0.70
36 tháng
(2022-01-25) 		-22.98 -97.04% 41,410,891 25,000 0.1
0.70
52.90
0.70
60 tháng
(2020-02-05) 		-6.20 -89.85% 41,851,026 25,000 0.1
0.70
52.90
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
52.90
 40,000 48 52.90 40.10 0 0 0
22/09/2022
48
 50,100 48 48 46 0 0 0
21/09/2022
48
 243,850 46 53.50 40 0 0 0
20/09/2022
46
 201,300 48 48 46 0 0 0
19/09/2022
48
 122,400 50 55.50 42 0 0 0
16/09/2022
50
 4,200 51 51 48.20 0 0 0
15/09/2022
51
 13,786 49.80 57 49.50 0 0 0
14/09/2022
49.80
 65,904 43.80 49.80 43.50 0 0 0
13/09/2022
43.80
 5,300 39.40 43.80 38.20 0 0 0
12/09/2022
39.40
 235,700 34.60 39.50 29.60 0 0 0
09/09/2022
34.60
 6,100 40.60 40.60 34.60 0 0 0
08/09/2022
40.60
 27,200 35.40 40.70 34 0 0 0
07/09/2022
35.40
 5,970 33.20 35.40 34 0 0 0
06/09/2022
33.20
 143,400 29.10 33.20 25.10 0 0 0
05/09/2022
29.10
 10,240 30 30 28.90 0 0 0
31/08/2022
30
 96,694 46.20 46.20 29.50 0 0 0
30/08/2022
46.20
 5,300 40.30 46.20 34.40 0 0 0
29/08/2022
40.30
 10,200 42 42 40.30 0 0 0
26/08/2022
42
 58,770 41.50 47.40 41.30 0 0 0
25/08/2022
41.50
 6,600 36.10 41.50 36.10 0 0 0
24/08/2022
36.10
 6,900 31.50 36.10 36.10 0 0 0
23/08/2022
31.50
 7,800 27.60 31.60 27.70 0 0 0
22/08/2022
27.60
 10,200 24.20 27.60 24.20 0 0 0
19/08/2022
24.20
 13,600 23.60 24.20 23.60 0 0 0
18/08/2022
23.60
 124,900 23.60 23.60 21.10 0 0 0
17/08/2022
23.60
 20,100 26.10 26.20 23.60 0 0 0
16/08/2022
26.10
 10,100 30.40 30.40 26.10 0 0 0
15/08/2022
30.40
 296,500 32 35.50 26.50 0 0 0
12/08/2022
32
 10,200 36.20 36.30 31 0 0 0
11/08/2022
36.20
 3,300 38.30 38.30 36.20 0 0 0
10/08/2022
38.30
 172,700 36.90 42.50 37 0 0 0
09/08/2022
36.90
 11,600 32.10 37 32.20 0 0 0
08/08/2022
32.10
 12,200 28 32.20 28 0 0 0
05/08/2022
28
 12,100 28 28 28 0 0 0
04/08/2022
28
 297,100 28.60 28.60 24.40 0 0 0
03/08/2022
28.60
 11,100 33.60 33.60 28.50 0 0 0
02/08/2022
33.60
 11,000 39.10 40.70 33.30 0 0 0
01/08/2022
39.10
 293,700 34.10 39.10 34.30 0 0 0
29/07/2022
34.10
 12,700 29.70 34.20 29.70 0 0 0
28/07/2022
29.70
 13,900 26 30 26 0 0 0
27/07/2022
26
 10,000 23.10 26.40 23.10 0 0 0
26/07/2022
23.10
 9,900 23.70 23.70 23 0 0 0
25/07/2022
23.70
 232,700 24 24 20.20 0 0 0
22/07/2022
24
 20,100 24.20 24.20 23.50 0 0 0
21/07/2022
24.20
 18,100 25 25 24 0 0 0
20/07/2022
25
 15,100 25.70 25.70 24.30 0 0 0
19/07/2022
25.70
 356,700 24.70 25.70 24.80 0 0 0
18/07/2022
24.70
 24,100 23.80 25.20 23.70 0 0 0
15/07/2022
23.80
 19,700 22.50 24.10 22.60 0 0 0
14/07/2022
22.50
 16,600 20.30 23 20.10 0 0 0
13/07/2022
20.30
 12,300 20.10 20.30 19.80 0 0 0
12/07/2022
20.10
 10,800 19.70 20.20 19.50 0 0 0
11/07/2022
19.70
 13,500 19.60 20.20 19.60 0 0 0
08/07/2022
19.60
 11,600 19.80 20 19.50 0 0 0
07/07/2022
19.80
 12,700 19.60 20 19.50 0 0 0
06/07/2022
19.60
 12,600 19.70 19.70 19.30 0 0 0
05/07/2022
19.70
 11,300 19.80 19.80 19.20 0 0 0
04/07/2022
19.80
 11,700 19.60 20 19.40 0 0 0
01/07/2022
19.60
 12,700 20.20 20.20 19.30 0 0 0
30/06/2022
20.20
 11,400 20.30 20.30 19.70 0 0 0
29/06/2022
20.30
 11,700 20 20.30 19.80 0 0 0
28/06/2022
20
 12,100 19.60 20.40 19.80 0 0 0
27/06/2022
19.60
 12,500 19.30 20.70 19.30 0 0 0
24/06/2022
19.30
 11,600 19.20 19.30 18.70 0 0 0
23/06/2022
19.20
 11,300 18.90 19.20 18.60 0 0 0
22/06/2022
18.90
 12,900 18.50 19.10 18.40 0 0 0
21/06/2022
18.50
 12,500 18.30 19.20 18.30 0 0 0
20/06/2022
18.30
 12,700 18.30 19.40 18.10 0 0 0
17/06/2022
18.30
 12,300 18.50 18.50 17 0 0 0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/7 (Volume + 70%, Ratio=0.70)
16/06/2022
18.50
 12,800 17.41 19.40 17 0 0 0
15/06/2022
17.41
 10,200 17.30 17.41 16.95 0 0 0
14/06/2022
17.30
 9,700 17.18 17.41 17.12 0 0 0
13/06/2022
17.18
 9,900 17.35 17.35 17.07 0 0 0
10/06/2022
17.35
 9,600 17.07 17.35 16.84 0 0 0
09/06/2022
17.07
 10,900 16.89 17.24 16.55 0 0 0
08/06/2022
16.89
 10,400 17.07 17.12 16.55 0 0 0
07/06/2022
17.07
 10,100 17.18 17.18 16.84 0 0 0
06/06/2022
17.18
 10,302 17.07 17.35 16.84 0 0 0
03/06/2022
17.07
 9,700 16.89 17.18 16.84 0 0 0
02/06/2022
16.89
 9,600 16.84 17.18 16.89 0 0 0
01/06/2022
16.84
 9,700 16.84 17.12 16.78 0 0 0
31/05/2022
16.84
 9,600 16.61 17.12 16.38 0 0 0
30/05/2022
16.61
 9,500 16.49 16.66 16.09 0 0 0
27/05/2022
16.49
 9,700 16.15 16.49 16.09 0 0 0
26/05/2022
16.15
 9,300 16.21 16.38 15.98 0 0 0
25/05/2022
16.21
 9,400 15.92 16.21 15.57 0 0 0
24/05/2022
15.92
 9,200 16.09 16.09 15.40 0 0 0
23/05/2022
16.09
 7,900 16.03 16.15 15.52 0 0 0
20/05/2022
16.03
 7,100 16.61 16.61 16.03 0 0 0
19/05/2022
16.61
 7,700 16.49 16.78 16.09 0 0 0
18/05/2022
16.49
 7,300 16.84 16.89 16.38 0 0 0
17/05/2022
16.84
 6,900 17.01 17.18 16.61 0 0 0
16/05/2022
17.01
 7,100 17.18 17.24 17.01 0 0 0
13/05/2022
17.18
 7,300 17.24 17.30 16.95 0 0 0
12/05/2022
17.24
 7,700 17.12 17.35 16.89 0 0 0
11/05/2022
17.12
 7,200 16.78 17.53 16.66 0 0 0
10/05/2022
16.78
 7,300 16.66 17.24 16.61 0 0 0
09/05/2022
16.66
 6,900 16.49 17.01 16.43 0 0 0
06/05/2022
16.49
 7,000 16.43 16.95 16.09 0 0 0
05/05/2022
16.43
 5,800 16.66 17.24 15.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |