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)
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
01/12/2021
14.28
 4,200 15.33 15.33 14.28 100 1,900 -0.0
30/11/2021
15.33
 17,000 15.48 16.39 15.22 0 0 0
29/11/2021
15.48
 17,600 14.49 15.48 13.49 0 0 0
26/11/2021
14.49
 9,400 15.57 15.57 14.49 0 1,700 -0.0
25/11/2021
15.57
 8,400 16.74 16.74 15.57 0 0 0
24/11/2021
16.74
 4,900 17.97 17.97 16.74 0 100 -0.0
23/11/2021
17.97
 1,100 19.31 19.31 17.97 0 0 0
22/11/2021
19.31
 700 19.84 19.84 19.31 300 0 0.0
19/11/2021
19.84
 3,600 21.30 22.71 19.84 400 1,800 -0.0
18/11/2021
21.30
 19,700 19.96 21.33 19.96 300 13,700 -0.5
17/11/2021
19.96
 4,600 18.67 19.96 18.67 300 300 0.0
16/11/2021
18.67
 3,600 17.47 18.67 17.56 0 0 0
15/11/2021
17.47
 7,600 16.33 17.47 17.47 400 500 -0.0
12/11/2021
16.33
 2,500 15.28 16.33 16.33 0 0 0
11/11/2021
15.28
 13,500 14.28 15.28 14.34 0 0 0
10/11/2021
14.28
 2,700 13.37 14.28 13.37 0 0 0
09/11/2021
13.37
 5,300 12.52 13.37 13.37 0 0 0
08/11/2021
12.52
 6,000 11.71 12.52 11.73 200 0 0.0
05/11/2021
11.71
 11,300 11.94 12.47 11.71 0 0 0
04/11/2021
11.94
 8,700 11.18 11.94 11.18 2,400 0 0
03/11/2021
11.18
 3,500 11.18 11.18 11.18 1,100 0 0.0
02/11/2021
11.18
 1,400 11.21 11.21 11.18 500 0 0.0
01/11/2021
11.21
 4,500 10.89 11.21 10.89 1,000 0 0.0
29/10/2021
10.89
 4,500 10.83 10.89 10.83 2,000 0 0.0
28/10/2021
10.83
 2,700 10.97 10.97 10.83 500 0 0.0
27/10/2021
10.97
 1,200 10.59 10.97 10.65 0 0 0
26/10/2021
10.59
 7,600 10.59 10.59 10.59 0 6,400 -0.1
25/10/2021
10.59
 200 10.83 10.83 10.59 0 0 0
22/10/2021
10.83
 1,100 10.53 10.83 10.53 0 0 0
21/10/2021
10.53
 400 10.68 10.68 10.53 0 0 0
20/10/2021
10.68
 1,200 10.65 10.68 10.68 0 0 0
19/10/2021
10.65
 400 11.06 11.06 10.65 0 0 0
18/10/2021
11.06
 10,500 10.77 11.47 11.06 0 0 0
15/10/2021
10.77
 1,900 11.00 11.00 10.77 0 0 0
14/10/2021
11.00
 200 10.53 11.00 10.53 0 0 0
13/10/2021
10.53
 0 10.53 10.53 10.53 0 0 0
12/10/2021
10.53
 500 10.45 10.53 10.48 0 0 0
11/10/2021
10.45
 1,100 10.97 10.97 10.45 0 0 0
08/10/2021
10.97
 500 11.00 11.00 10.97 0 0 0
07/10/2021
11.00
 0 11.00 11.00 11.00 0 0 0
06/10/2021
11.00
 1,300 10.42 11.00 11.00 0 0 0
05/10/2021
10.42
 900 10.27 10.42 10.24 0 0 0
04/10/2021
10.27
 0 10.27 10.27 10.27 0 0 0
01/10/2021
10.27
 11,000 10.83 11.56 10.10 5,300 5,300 0.0
30/09/2021
10.83
 100 10.83 10.83 10.83 0 0 0
29/09/2021
10.83
 700 11.06 11.06 10.83 600 0 0.0
28/09/2021
11.06
 3,100 11.09 11.09 10.83 3,000 0 0.1
27/09/2021
11.09
 2,900 11.09 11.12 10.83 1,000 0 0.0
24/09/2021
11.09
 1,000 11.12 11.88 10.71 0 100 -0.0
23/09/2021
11.12
 5,500 11.00 11.62 10.56 0 0 0
22/09/2021
11.00
 2,100 11.09 11.09 10.83 0 0 0
21/09/2021
11.09
 3,300 10.53 11.09 10.42 0 0 0
20/09/2021
10.53
 200 10.42 10.53 10.45 0 0 0
17/09/2021
10.42
 1,200 10.53 10.89 10.36 0 0 0
16/09/2021
10.53
 2,700 10.80 10.80 10.48 0 0 0
15/09/2021
10.80
 0 10.80 10.80 10.80 0 0 0
14/09/2021
10.80
 1,500 10.80 10.80 10.80 0 0 0
13/09/2021
10.80
 2,500 10.80 10.94 10.80 0 0 0
10/09/2021
10.80
 3,300 11.06 11.12 10.71 0 600 -0.0
09/09/2021
11.06
 500 11.09 11.09 10.77 0 0 0
08/09/2021
11.09
 1,200 11.12 11.12 10.94 0 0 0
07/09/2021
11.12
 5,000 11.35 11.35 11.12 0 0 0
06/09/2021
11.35
 1,700 10.89 11.35 10.86 0 0 0
01/09/2021
10.89
 3,500 10.94 10.94 10.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |