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)
25/01/2022
14.67
 0 14.67 14.67 14.67 0 0 0
24/01/2022
14.67
 3,400 15.13 15.13 14.67 3,000 0 0.1
21/01/2022
15.13
 1,000 15.02 15.44 15.13 0 0 0
20/01/2022
15.02
 0 15.02 15.02 15.02 0 0 0
19/01/2022
15.02
 1,000 15.02 15.02 14.60 0 0 0
18/01/2022
15.02
 1,700 15.37 16.70 14.95 0 0 0
17/01/2022
15.37
 2,500 16.07 16.07 15.37 0 0 0
14/01/2022
16.07
 1,000 16.66 16.66 15.86 0 0 0
13/01/2022
16.66
 1,700 15.79 16.70 15.61 0 0 0
12/01/2022
15.79
 2,500 15.86 15.93 15.79 0 0 0
11/01/2022
15.86
 900 16.77 16.77 15.79 0 0 0
10/01/2022
16.77
 5,400 17.05 17.05 16.77 0 0 0
07/01/2022
17.05
 1,500 16.77 17.12 17.05 0 0 0
06/01/2022
16.77
 6,200 16.70 16.77 15.93 0 0 0
05/01/2022
16.70
 2,400 16.77 16.77 15.79 0 0 0
04/01/2022
16.77
 2,000 16.77 16.77 15.82 0 0 0
31/12/2021
16.77
 2,700 16.42 16.77 15.30 0 0 0
30/12/2021
16.42
 4,500 15.37 16.42 16.03 0 0 0
29/12/2021
15.37
 200 16.07 16.07 15.37 0 0 0
28/12/2021
16.07
 2,300 16.42 16.42 15.30 0 0 0
27/12/2021
16.42
 4,700 16.77 16.77 16.07 0 0 0
24/12/2021
16.77
 7,400 16.28 16.77 15.16 0 0 0
23/12/2021
16.28
 800 17.47 17.47 16.28 0 0 0
22/12/2021
17.47
 4,000 17.12 17.47 15.93 0 0 0
21/12/2021
17.12
 1,400 17.19 17.19 17.12 0 0 0
20/12/2021
17.19
 5,300 18.37 18.37 17.19 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 7%
17/12/2021
18.37
 7,400 18.86 18.86 18.02 0 0 0
16/12/2021
18.86
 5,100 19.07 19.07 17.91 0 0 0
15/12/2021
19.07
 7,500 20.36 20.36 18.97 0 0 0
14/12/2021
20.36
 8,800 19.14 20.36 18.39 0 0 0
13/12/2021
19.14
 17,200 17.91 19.14 17.91 0 0 0
10/12/2021
17.91
 10,300 16.75 17.91 17.40 2,000 0 0.1
09/12/2021
16.75
 15,500 15.66 16.75 15.94 500 100 0.0
08/12/2021
15.66
 4,700 15.29 15.66 15.29 0 0 0
07/12/2021
15.29
 900 14.30 15.29 13.96 0 0 0
06/12/2021
14.30
 2,600 14.98 14.98 14.30 0 0 0
03/12/2021
14.98
 6,100 15.49 15.49 14.98 0 0 0
02/12/2021
15.49
 8,800 16.62 16.62 15.46 0 0 0
01/12/2021
16.62
 4,200 17.84 17.84 16.62 100 1,900 -0.0
30/11/2021
17.84
 17,000 18.01 19.07 17.71 0 0 0
29/11/2021
18.01
 17,600 16.85 18.01 15.70 0 0 0
26/11/2021
16.85
 9,400 18.11 18.11 16.85 0 1,700 -0.0
25/11/2021
18.11
 8,400 19.48 19.48 18.11 0 0 0
24/11/2021
19.48
 4,900 20.91 20.91 19.48 0 100 -0.0
23/11/2021
20.91
 1,100 22.47 22.47 20.91 0 0 0
22/11/2021
22.47
 700 23.09 23.09 22.47 300 0 0.0
19/11/2021
23.09
 3,600 24.79 26.42 23.09 400 1,800 -0.0
18/11/2021
24.79
 19,700 23.22 24.82 23.22 300 13,700 -0.5
17/11/2021
23.22
 4,600 21.72 23.22 21.72 300 300 0.0
16/11/2021
21.72
 3,600 20.33 21.72 20.43 0 0 0
15/11/2021
20.33
 7,600 19.00 20.33 20.33 400 500 -0.0
12/11/2021
19.00
 2,500 17.77 19.00 19.00 0 0 0
11/11/2021
17.77
 13,500 16.62 17.77 16.68 0 0 0
10/11/2021
16.62
 2,700 15.56 16.62 15.56 0 0 0
09/11/2021
15.56
 5,300 14.57 15.56 15.56 0 0 0
08/11/2021
14.57
 6,000 13.62 14.57 13.65 200 0 0.0
05/11/2021
13.62
 11,300 13.89 14.51 13.62 0 0 0
04/11/2021
13.89
 8,700 13.01 13.89 13.01 2,400 0 0
03/11/2021
13.01
 3,500 13.01 13.01 13.01 1,100 0 0.0
02/11/2021
13.01
 1,400 13.04 13.04 13.01 500 0 0.0
01/11/2021
13.04
 4,500 12.67 13.04 12.67 1,000 0 0.0
29/10/2021
12.67
 4,500 12.60 12.67 12.60 2,000 0 0.0
28/10/2021
12.60
 2,700 12.77 12.77 12.60 500 0 0.0
27/10/2021
12.77
 1,200 12.33 12.77 12.39 0 0 0
26/10/2021
12.33
 7,600 12.33 12.33 12.33 0 6,400 -0.1
25/10/2021
12.33
 200 12.60 12.60 12.33 0 0 0
22/10/2021
12.60
 1,100 12.26 12.60 12.26 0 0 0
21/10/2021
12.26
 400 12.43 12.43 12.26 0 0 0
20/10/2021
12.43
 1,200 12.39 12.43 12.43 0 0 0
19/10/2021
12.39
 400 12.87 12.87 12.39 0 0 0
18/10/2021
12.87
 10,500 12.53 13.35 12.87 0 0 0
15/10/2021
12.53
 1,900 12.80 12.80 12.53 0 0 0
14/10/2021
12.80
 200 12.26 12.80 12.26 0 0 0
13/10/2021
12.26
 0 12.26 12.26 12.26 0 0 0
12/10/2021
12.26
 500 12.16 12.26 12.19 0 0 0
11/10/2021
12.16
 1,100 12.77 12.77 12.16 0 0 0
08/10/2021
12.77
 500 12.80 12.80 12.77 0 0 0
07/10/2021
12.80
 0 12.80 12.80 12.80 0 0 0
06/10/2021
12.80
 1,300 12.12 12.80 12.80 0 0 0
05/10/2021
12.12
 900 11.95 12.12 11.92 0 0 0
04/10/2021
11.95
 0 11.95 11.95 11.95 0 0 0
01/10/2021
11.95
 11,000 12.60 13.45 11.75 5,300 5,300 0.0
30/09/2021
12.60
 100 12.60 12.60 12.60 0 0 0
29/09/2021
12.60
 700 12.87 12.87 12.60 600 0 0.0
28/09/2021
12.87
 3,100 12.90 12.90 12.60 3,000 0 0.1
27/09/2021
12.90
 2,900 12.90 12.94 12.60 1,000 0 0.0
24/09/2021
12.90
 1,000 12.94 13.82 12.46 0 100 -0.0
23/09/2021
12.94
 5,500 12.80 13.52 12.29 0 0 0
22/09/2021
12.80
 2,100 12.90 12.90 12.60 0 0 0
21/09/2021
12.90
 3,300 12.26 12.90 12.12 0 0 0
20/09/2021
12.26
 200 12.12 12.26 12.16 0 0 0
17/09/2021
12.12
 1,200 12.26 12.67 12.05 0 0 0
16/09/2021
12.26
 2,700 12.56 12.56 12.19 0 0 0
15/09/2021
12.56
 0 12.56 12.56 12.56 0 0 0
14/09/2021
12.56
 1,500 12.56 12.56 12.56 0 0 0
13/09/2021
12.56
 2,500 12.56 12.73 12.56 0 0 0
10/09/2021
12.56
 3,300 12.87 12.94 12.46 0 600 -0.0
09/09/2021
12.87
 500 12.90 12.90 12.53 0 0 0
08/09/2021
12.90
 1,200 12.94 12.94 12.73 0 0 0
07/09/2021
12.94
 5,000 13.21 13.21 12.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |