CTCP Nam Việt (nav)

17.25
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
(2025-11-04) 		-0.05 -0.29% 25,600 2,400 0.0
17.25
18
17.25
2 tháng
(2025-10-06) 		-1.40 -7.51% 66,500 2,600 0.0
17.20
18.65
17.25
3 tháng
(2025-09-05) 		-0.80 -4.43% 116,300 2,400 0.0
17.20
18.70
17.25
6 tháng
(2025-06-09) 		1.08 6.68% 413,300 4,900 0.1
16.12
18.90
17.25
12 tháng
(2024-12-09) 		0.23 1.37% 612,400 -9,370 -0.2
15.16
19.02
17.25
24 tháng
(2023-12-15) 		5.68 49.12% 1,251,300 -25,030 -0.5
11.27
19.02
17.25
36 tháng
(2022-12-20) 		5.20 43.14% 1,738,000 -11,730 0.4
9.74
19.02
17.25
60 tháng
(2020-12-30) 		5.92 52.21% 2,780,780 -12,050 0.5
9.71
21.30
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
17.25
 0 17.25 17.25 17.25 0 0 0
04/12/2025
17.25
 0 17.25 17.25 17.25 0 0 0
03/12/2025
17.25
 2,900 18 18 17.25 0 0 0
02/12/2025
18
 0 18 18 18 0 0 0
01/12/2025
18
 900 17.65 18 17.65 0 0 0
28/11/2025
17.45
 1,100 17.40 17.45 17.25 0 0 0
27/11/2025
17.40
 0 17.40 17.40 17.40 0 0 0
26/11/2025
17.40
 3,200 17.50 18.70 17.40 0 0 0
25/11/2025
17.50
 0 17.50 17.50 17.50 0 0 0
24/11/2025
17.50
 1,900 17.90 17.90 17.50 0 0 0
21/11/2025
17.30
 1,200 17.40 17.40 17.30 0 0 0
20/11/2025
17.40
 0 17.40 17.40 17.40 0 0 0
19/11/2025
17.40
 6,100 17.40 17.50 17.40 2,400 0 0.0
18/11/2025
17.40
 100 17.40 17.40 17.40 0 0 0
17/11/2025
17.50
 3,100 17.50 17.50 17.10 0 0 0
14/11/2025
17.55
 300 17.55 17.55 17.55 0 0 0
13/11/2025
17.60
 1,000 17.60 17.60 17.60 0 0 0
12/11/2025
17.55
 300 17.50 17.55 17.50 0 0 0
11/11/2025
17.60
 200 17.60 17.60 17.60 0 0 0
10/11/2025
17.25
 1,500 17.20 17.25 17.20 0 0 0
07/11/2025
17.25
 200 17.45 17.45 17.25 0 0 0
06/11/2025
17.35
 0 17.35 17.35 17.35 0 0 0
05/11/2025
17.35
 600 17.40 17.40 17.35 0 0 0
04/11/2025
17.30
 1,000 17.15 17.30 17.15 0 0 0
03/11/2025
17.20
 4,100 17.30 17.30 17.20 0 0 0
31/10/2025
17.30
 1,200 17.50 17.50 17.20 0 0 0
30/10/2025
17.55
 3,200 17.30 17.55 17.30 0 0 0
29/10/2025
17.65
 200 17.70 17.70 17.65 0 0 0
28/10/2025
17.85
 0 17.85 17.85 17.85 0 0 0
27/10/2025
17.85
 2,100 17.10 17.85 17.10 0 0 0
24/10/2025
17.90
 6,500 18.45 18.45 16.65 0 0 0
23/10/2025
17.90
 200 17.90 17.90 17.90 0 0 0
22/10/2025
17.95
 200 17.95 17.95 17.95 0 0 0
21/10/2025
17.95
 600 18 18 17.95 200 0 0.0
20/10/2025
18.25
 1,300 17.55 18.25 17.55 0 0 0
17/10/2025
17.55
 5,800 18.35 18.35 17.55 0 0 0
16/10/2025
18.35
 400 18.35 18.35 18 0 0 0
15/10/2025
17.50
 1,500 18.30 18.30 17.50 0 0 0
14/10/2025
18.30
 700 18.40 18.40 18.30 0 0 0
13/10/2025
17.50
 5,500 17.50 17.50 17.50 0 0 0
10/10/2025
17.50
 4,300 17.60 17.60 17.50 0 0 0
09/10/2025
17.50
 700 17.55 17.55 17.50 0 0 0
08/10/2025
18.50
 1,200 18.50 18.50 18.50 0 0 0
07/10/2025
18.65
 1,200 18.65 18.65 18.65 0 0 0
06/10/2025
18.65
 0 18.65 18.65 18.65 0 0 0
03/10/2025
18.65
 0 18.65 18.65 18.65 0 0 0
02/10/2025
18.65
 900 18.70 18.70 18.65 200 300 -0.0
01/10/2025
18.70
 3,100 18.60 18.70 18.60 0 0 0
30/09/2025
18.40
 2,700 18.40 18.40 18.40 0 0 0
29/09/2025
18.40
 1,400 18.20 18.40 18.20 0 0 0
26/09/2025
18.20
 4,000 18.20 18.20 18.20 0 0 0
25/09/2025
18.20
 1,400 18.25 18.25 18.20 0 0 0
24/09/2025
18
 400 18 18 18 0 0 0
23/09/2025
18
 400 18 18 18 0 0 0
22/09/2025
17.55
 100 17.55 17.55 17.55 0 0 0
19/09/2025
17.55
 300 18.05 18.05 17.55 0 0 0
18/09/2025
18.10
 700 17.35 18.10 17.35 0 0 0
17/09/2025
18.50
 1,900 18.45 18.50 18.45 0 0 0
16/09/2025
17.90
 0 17.90 17.90 17.90 0 0 0
15/09/2025
17.90
 800 17.60 17.90 17.60 100 0 0.0
12/09/2025
17.45
 100 17.45 17.45 17.45 0 0 0
11/09/2025
17.35
 3,900 17.30 17.35 17.30 0 0 0
10/09/2025
17.80
 10,400 17.60 18 17.60 0 0 0
09/09/2025
17.35
 6,000 17.60 17.60 17.35 0 0 0
08/09/2025
17.60
 6,500 17.10 17.60 17.10 200 0 0.0
05/09/2025
18.05
 4,800 18 18.05 17.95 100 500 -0.0
04/09/2025
18.05
 18,600 18.10 18.10 17 100 0 0.0
03/09/2025
18.10
 900 18.20 18.20 17.50 0 500 -0.0
29/08/2025
18.20
 3,700 18.20 18.50 18.20 0 0 0
28/08/2025
18.20
 3,100 18.20 18.20 18.20 0 0 0
27/08/2025
18.20
 2,500 18.15 19.30 18.15 0 100 -0.0
26/08/2025
18.15
 11,800 17.20 18.15 17.20 0 0 0
25/08/2025
17
 2,300 16.85 17.50 16.85 1,500 0 0.0
22/08/2025: Cổ tức tiền mặt tỉ lệ: 8%
22/08/2025
17
 3,300 17.60 17.70 17 500 0 0.0
21/08/2025
17.70
 3,000 18.85 18.94 17.56 100 0 0.0
20/08/2025
18.85
 10,700 19.14 19.14 18.85 100 3,800 -0.1
19/08/2025
18.90
 10,600 19.14 19.14 18.75 0 0 0
18/08/2025
18.37
 5,600 19.14 19.14 18.37 0 0 0
15/08/2025
18.37
 9,700 17.70 18.85 17.70 0 200 -0.0
14/08/2025
17.65
 2,200 17.89 17.89 17.65 0 100 -0.0
13/08/2025
17.51
 13,900 17.80 17.89 17.51 0 0 0
12/08/2025
17.80
 11,900 17.51 17.80 17.51 300 0 0.0
11/08/2025
17.51
 9,600 17.89 17.89 17.08 0 0 0
08/08/2025
17.22
 3,800 17.22 17.22 16.98 0 0 0
07/08/2025
17.51
 2,000 17.94 17.94 16.84 0 0 0
06/08/2025
17.51
 6,300 17.51 17.60 17.41 0 100 -0.0
05/08/2025
17.51
 6,400 17.22 17.51 17.03 0 0 0
04/08/2025
17.03
 5,400 16.93 17.03 16.93 0 0 0
01/08/2025
16.93
 2,800 17.65 17.65 16.93 0 0 0
31/07/2025
16.93
 1,400 17.75 17.75 16.84 500 0 0.0
30/07/2025
17.03
 2,800 17.84 17.84 16.74 500 0 0.0
29/07/2025
16.79
 15,500 17.94 17.94 16.36 0 0 0
28/07/2025
16.79
 3,000 16.74 17.03 16.74 0 0 0
25/07/2025
16.74
 14,900 16.74 16.74 16.26 0 0 0
24/07/2025
16.74
 4,200 16.79 16.79 16.65 900 0 0.0
23/07/2025
16.70
 6,200 16.70 16.89 16.70 0 0 0
22/07/2025
16.60
 3,500 16.60 16.65 16.17 0 0 0
21/07/2025
16.65
 3,000 16.65 16.65 16.55 300 0 0.0
18/07/2025
16.65
 8,600 16.65 16.65 16.26 0 0 0
17/07/2025
16.65
 5,800 16.41 16.65 16.41 0 0 0
16/07/2025
16.41
 2,700 16.55 16.60 16.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |