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
(2025-11-05) 		-0.10 -0.58% 24,600 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
(2025-09-08) 		-0.35 -1.99% 111,500 2,800 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
(2024-12-10) 		-0.24 -1.37% 612,400 -9,370 -0.2
15.16
19.02
17.25
24 tháng
(2023-12-18) 		5.68 49.12% 1,249,200 -25,030 -0.5
11.27
19.02
17.25
36 tháng
(2022-12-21) 		5.27 43.94% 1,737,700 -11,730 0.4
9.74
19.02
17.25
60 tháng
(2020-12-31) 		6.70 63.54% 2,777,720 -11,100 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)
29/04/2022
15.30
 1,300 15.30 15.30 14.59 200 0 0.0
28/04/2022
15.30
 1,900 15.24 15.46 14.43 0 0 0
27/04/2022
15.24
 1,000 15.49 15.49 14.40 0 0 0
26/04/2022
15.49
 1,300 15.89 15.89 14.81 0 0 0
25/04/2022
15.89
 1,300 15.46 15.95 14.40 0 0 0
22/04/2022
15.46
 1,200 15.52 16.29 14.87 0 100 -0.0
21/04/2022
15.52
 2,000 15.52 15.92 14.43 0 0 0
20/04/2022
15.52
 2,600 15.46 16.04 14.40 0 0 0
19/04/2022
15.46
 700 15.46 16.20 14.87 0 0 0
18/04/2022
15.46
 2,000 15.83 15.83 14.90 0 0 0
15/04/2022
15.83
 3,500 15.64 16.08 14.56 0 0 0
14/04/2022
15.64
 2,100 15.80 15.80 14.74 0 0 0
13/04/2022
15.80
 2,800 16.60 16.60 15.46 0 0 0
12/04/2022
16.60
 2,000 16.85 16.85 15.67 0 0 0
08/04/2022
16.85
 1,500 16.63 17.04 15.49 0 0 0
07/04/2022
16.63
 5,000 15.92 16.73 14.99 0 0 0
06/04/2022
15.92
 4,000 17.04 17.04 15.86 0 0 0
05/04/2022
17.04
 500 17.22 17.22 16.04 0 0 0
04/04/2022
17.22
 5,800 16.17 17.28 15.05 0 0 0
01/04/2022
16.17
 3,100 17.22 17.22 16.04 0 0 0
31/03/2022
17.22
 2,900 16.23 17.28 15.12 0 0 0
30/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
30/03/2022
16.23
 6,700 15.61 16.70 16.11 0 0 0
29/03/2022
15.61
 5,200 15.52 15.79 14.44 0 0 0
28/03/2022
15.52
 2,100 15.61 15.61 15.52 0 0 0
25/03/2022
15.61
 2,400 15.37 16.21 15.01 0 0 0
24/03/2022
15.37
 3,800 14.77 15.37 13.93 0 0 0
23/03/2022
14.77
 2,200 14.77 15.01 13.81 0 0 0
22/03/2022
14.77
 2,800 15.01 15.04 14.71 0 0 0
21/03/2022
15.01
 6,000 14.23 15.22 14.26 0 0 0
18/03/2022
14.23
 3,300 14.23 14.23 13.75 0 0 0
17/03/2022
14.23
 4,000 14.23 14.23 13.69 0 0 0
16/03/2022
14.23
 1,200 14.23 14.23 13.81 0 0 0
15/03/2022
14.23
 3,600 14.29 14.29 13.63 0 100 -0.0
14/03/2022
14.29
 5,700 14.17 14.35 13.57 0 0 0
11/03/2022
14.17
 2,300 14.17 14.17 13.63 0 0 0
10/03/2022
14.17
 2,700 14.02 14.26 13.60 0 0 0
09/03/2022
14.02
 600 14.17 14.17 13.21 0 0 0
08/03/2022
14.17
 700 14.20 14.23 14.17 0 0 0
07/03/2022
14.20
 500 14.17 14.26 14.20 0 0 0
04/03/2022
14.17
 3,300 14.11 14.41 13.33 100 100 -0.0
03/03/2022
14.11
 1,700 13.81 14.35 13.51 0 0 0
02/03/2022
13.81
 300 13.93 13.93 13.81 0 0 0
01/03/2022
13.93
 3,400 13.72 14.41 13.00 0 0 0
28/02/2022
13.72
 2,700 13.69 13.72 13.69 0 0 0
25/02/2022
13.69
 700 13.69 14.47 13.21 0 0 0
24/02/2022
13.69
 3,600 14.41 15.37 13.69 0 0 0
23/02/2022
14.41
 1,900 14.38 14.41 14.35 0 0 0
22/02/2022
14.38
 1,200 13.45 14.38 13.36 0 0 0
21/02/2022
13.45
 4,200 14.29 14.29 13.30 200 0 0.0
18/02/2022
14.29
 4,000 14.11 14.74 14.29 3,200 100 0.1
17/02/2022
14.11
 300 13.24 14.14 13.24 0 0 0
16/02/2022
13.24
 300 13.21 13.24 13.24 0 0 0
15/02/2022
13.21
 4,100 14.17 14.35 13.21 1,500 100 0.0
14/02/2022
14.17
 700 14.35 14.35 14.17 0 0 0
11/02/2022
14.35
 300 14.35 14.35 14.35 0 0 0
10/02/2022
14.35
 4,500 13.48 14.35 12.91 0 0 0
09/02/2022
13.48
 4,800 12.61 13.48 13.45 0 0 0
08/02/2022
12.61
 2,300 13.15 13.15 12.61 1,900 100 0.0
07/02/2022
13.15
 100 13.18 13.18 13.15 0 0 0
28/01/2022
13.18
 4,100 13.30 13.30 13.18 2,100 0 0.0
27/01/2022
13.30
 1,900 13.33 13.42 12.40 0 100 -0.0
26/01/2022
13.33
 1,200 12.61 13.36 12.04 300 0 0
25/01/2022
12.61
 0 12.61 12.61 12.61 0 0 0
24/01/2022
12.61
 3,400 13.00 13.00 12.61 3,000 0 0.1
21/01/2022
13.00
 1,000 12.91 13.27 13.00 0 0 0
20/01/2022
12.91
 0 12.91 12.91 12.91 0 0 0
19/01/2022
12.91
 1,000 12.91 12.91 12.55 0 0 0
18/01/2022
12.91
 1,700 13.21 14.35 12.85 0 0 0
17/01/2022
13.21
 2,500 13.81 13.81 13.21 0 0 0
14/01/2022
13.81
 1,000 14.32 14.32 13.63 0 0 0
13/01/2022
14.32
 1,700 13.57 14.35 13.42 0 0 0
12/01/2022
13.57
 2,500 13.63 13.69 13.57 0 0 0
11/01/2022
13.63
 900 14.41 14.41 13.57 0 0 0
10/01/2022
14.41
 5,400 14.65 14.65 14.41 0 0 0
07/01/2022
14.65
 1,500 14.41 14.71 14.65 0 0 0
06/01/2022
14.41
 6,200 14.35 14.41 13.69 0 0 0
05/01/2022
14.35
 2,400 14.41 14.41 13.57 0 0 0
04/01/2022
14.41
 2,000 14.41 14.41 13.60 0 0 0
31/12/2021
14.41
 2,700 14.11 14.41 13.15 0 0 0
30/12/2021
14.11
 4,500 13.21 14.11 13.78 0 0 0
29/12/2021
13.21
 200 13.81 13.81 13.21 0 0 0
28/12/2021
13.81
 2,300 14.11 14.11 13.15 0 0 0
27/12/2021
14.11
 4,700 14.41 14.41 13.81 0 0 0
24/12/2021
14.41
 7,400 13.99 14.41 13.03 0 0 0
23/12/2021
13.99
 800 15.01 15.01 13.99 0 0 0
22/12/2021
15.01
 4,000 14.71 15.01 13.69 0 0 0
21/12/2021
14.71
 1,400 14.77 14.77 14.71 0 0 0
20/12/2021
14.77
 5,300 15.79 15.79 14.77 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 7%
17/12/2021
15.79
 7,400 16.21 16.21 15.49 0 0 0
16/12/2021
16.21
 5,100 16.39 16.39 15.39 0 0 0
15/12/2021
16.39
 7,500 17.50 17.50 16.30 0 0 0
14/12/2021
17.50
 8,800 16.45 17.50 15.80 0 0 0
13/12/2021
16.45
 17,200 15.39 16.45 15.39 0 0 0
10/12/2021
15.39
 10,300 14.40 15.39 14.95 2,000 0 0.1
09/12/2021
14.40
 15,500 13.46 14.40 13.69 500 100 0.0
08/12/2021
13.46
 4,700 13.14 13.46 13.14 0 0 0
07/12/2021
13.14
 900 12.29 13.14 12.00 0 0 0
06/12/2021
12.29
 2,600 12.88 12.88 12.29 0 0 0
03/12/2021
12.88
 6,100 13.31 13.31 12.88 0 0 0
02/12/2021
13.31
 8,800 14.28 14.28 13.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |