CTCP Nam Việt (nav)

16.55
-0.15
(-0.90%)
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
(2025-12-29) 		-0.55 -3.10% 30,400 -200 -0.0
16.70
17.75
16.70
2 tháng
(2025-11-28) 		-0.25 -1.43% 46,800 -200 -0.0
16.70
18
16.70
3 tháng
(2025-10-29) 		-0.45 -2.55% 76,200 2,200 0.0
16.70
18
16.70
6 tháng
(2025-07-31) 		0.27 1.57% 309,700 500 -0.0
16.70
18.90
16.70
12 tháng
(2025-02-03) 		-0.01 -0.07% 599,400 -7,770 -0.1
15.16
19.02
16.70
24 tháng
(2024-02-07) 		5.18 43.04% 1,154,300 -33,030 -0.6
12.02
19.02
16.70
36 tháng
(2023-02-13) 		3.43 24.93% 1,768,600 -16,230 0.1
9.74
19.02
16.70
60 tháng
(2021-02-22) 		5.92 52.52% 2,798,000 -9,000 0.5
9.74
21.30
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
15.31
 6,500 15.50 15.53 14.79 0 0 -0.0
21/06/2022
15.50
 5,200 15.57 15.57 14.85 0 0 -0.0
20/06/2022
15.57
 3,600 15.73 15.86 14.98 0 0 0
17/06/2022
15.73
 8,000 15.53 16.61 14.69 0 0 -0.0
16/06/2022
15.53
 7,200 15.60 15.60 14.98 0 100 -0.0
15/06/2022
15.60
 3,500 15.96 15.96 14.95 0 200 -0.0
14/06/2022
15.96
 7,000 15.63 16.19 14.65 0 0 0.0
13/06/2022
15.63
 6,600 15.18 15.70 14.52 100 0 0.0
10/06/2022
15.18
 5,200 15.83 15.92 14.98 0 0 0.0
09/06/2022
15.83
 2,100 15.89 16.19 14.92 0 0 0.0
08/06/2022
15.89
 5,200 15.92 16.19 14.85 0 0 0.0
07/06/2022
15.92
 6,200 15.08 16.12 14.43 0 0 0
06/06/2022
15.08
 1,900 15.63 16.15 14.98 0 0 0
03/06/2022
15.63
 3,600 15.79 16.12 14.82 0 0 -0.0
02/06/2022
15.79
 4,400 15.37 15.96 14.62 0 0 -0.0
01/06/2022
15.37
 2,500 15.63 16.35 14.98 0 0 -0.0
31/05/2022
15.63
 3,100 14.88 15.89 14.39 0 0 -0.0
30/05/2022
14.88
 4,300 15.63 16.51 14.56 0 0 -0.0
27/05/2022
15.63
 3,300 15.14 15.63 14.69 0 0 -0.0
26/05/2022
15.14
 1,900 14.92 15.14 14.33 0 0 -0.0
25/05/2022
14.92
 4,700 15.08 15.08 14.04 0 0 -0.0
24/05/2022
15.08
 4,400 15.21 15.24 14.69 0 0 -0.0
23/05/2022
15.21
 1,700 15.44 15.44 14.39 0 0 -0.0
20/05/2022
15.44
 2,700 15.96 15.96 14.88 0 0 -0.0
19/05/2022
15.96
 7,000 15.05 16.09 14.04 0 0 -0.0
18/05/2022
15.05
 5,000 14.79 15.60 13.84 0 0 -0.0
17/05/2022
14.79
 3,000 15.79 15.79 14.72 0 1,200 -0.0
16/05/2022
15.79
 3,200 15.24 16.15 14.33 0 200 -0.0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 12%
13/05/2022
15.24
 4,300 15.21 15.66 14.20 0 200 -0.0
12/05/2022
15.21
 2,200 15.15 15.33 14.37 0 900 -0.0
11/05/2022
15.15
 1,400 14.74 15.43 14.62 100 600 -0.0
10/05/2022
14.74
 4,000 15.49 15.49 14.59 0 2,300 -0.1
09/05/2022
15.49
 900 15.49 16.04 14.62 0 0 0
06/05/2022
15.49
 5,400 15.49 15.70 14.74 0 4,400 -0.1
05/05/2022
15.49
 3,000 15.46 15.89 14.59 0 0 0
04/05/2022
15.46
 1,700 15.30 16.01 14.74 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |