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) 		-1.05 -5.92% 30,700 -200 -0.0
16.55
17.75
16.55
2 tháng
(2025-12-01) 		-1.30 -7.22% 46,000 -200 -0.0
16.55
18
16.55
3 tháng
(2025-10-30) 		-0.85 -4.84% 76,300 2,200 0.0
16.55
18
16.55
6 tháng
(2025-08-01) 		-0.23 -1.39% 308,600 0 -0.0
16.55
18.90
16.55
12 tháng
(2025-02-03) 		-0.51 -2.97% 599,700 -7,770 -0.1
15.16
19.02
16.55
24 tháng
(2024-02-15) 		4.68 38.88% 1,153,200 -33,030 -0.6
12.02
19.02
16.55
36 tháng
(2023-02-13) 		2.93 21.30% 1,768,900 -16,230 0.1
9.74
19.02
16.55
60 tháng
(2021-02-23) 		5.42 48.09% 2,796,600 -9,000 0.5
9.74
21.30
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
10.94
 5,800 10.89 10.94 10.53 0 0 0
30/08/2021
10.89
 3,600 10.94 10.94 10.53 0 0 0
27/08/2021
10.94
 2,300 10.94 10.94 10.30 0 0 0
26/08/2021
10.94
 800 10.94 10.94 10.94 0 0 0
25/08/2021
10.94
 100 11.00 11.00 10.94 0 0 0
24/08/2021
11.00
 4,500 10.62 11.03 11.00 0 0 0
23/08/2021
10.62
 200 10.62 10.62 10.62 0 0 0
20/08/2021
10.62
 0 10.62 10.62 10.62 0 0 0
19/08/2021
10.62
 1,800 10.56 10.62 10.59 0 0 0
18/08/2021
10.56
 1,000 10.56 10.56 10.56 0 0 0
17/08/2021
10.56
 800 11.12 11.12 10.56 0 700 -0.0
16/08/2021
11.12
 3,300 10.83 11.56 11.12 0 0 0
13/08/2021
10.83
 3,200 11.35 11.35 10.83 1,300 0 0
12/08/2021
11.35
 1,300 11.73 11.73 11.12 0 0 0
11/08/2021
11.73
 100 11.76 11.76 11.73 0 0 0
10/08/2021
11.76
 1,100 11.09 11.76 10.42 0 0 0
09/08/2021
11.09
 1,200 11.00 11.09 11.09 0 0 0
06/08/2021
11.00
 1,100 10.59 11.00 10.59 200 0 0.0
05/08/2021
10.59
 1,500 10.56 10.59 10.59 0 0 0
04/08/2021
10.56
 400 10.53 10.56 10.56 0 0 0
03/08/2021
10.53
 0 10.53 10.53 10.53 0 0 0
02/08/2021
10.53
 1,800 10.53 10.56 10.53 0 1,100 -0.0
30/07/2021
10.53
 3,400 9.98 10.53 10.51 0 0 0
29/07/2021
9.98
 0 9.98 9.98 9.98 0 0 0
28/07/2021
9.98
 200 10.01 10.01 9.98 0 0 0
27/07/2021
10.01
 0 10.01 10.01 10.01 0 0 0
26/07/2021
10.01
 200 10.01 10.01 9.80 0 0 0
23/07/2021
10.01
 0 10.01 10.01 10.01 0 0 0
22/07/2021
10.01
 300 10.01 10.01 10.01 0 0 0
21/07/2021
10.01
 200 9.98 10.01 9.98 0 0 0
20/07/2021
9.98
 100 9.98 9.98 9.98 0 0 0
19/07/2021
9.98
 0 9.98 9.98 9.98 0 0 0
16/07/2021
9.98
 200 10.39 10.39 9.98 0 0 0
15/07/2021
10.39
 2,800 10.39 10.39 10.36 0 0 0
14/07/2021
10.39
 0 10.39 10.39 10.39 0 0 0
13/07/2021
10.39
 1,200 10.42 10.42 10.12 0 0 0
12/07/2021
10.42
 1,600 11.12 11.12 10.42 0 0 0
09/07/2021
11.12
 0 11.12 11.12 11.12 0 0 0
08/07/2021
11.12
 1,100 10.53 11.12 11.12 0 0 0
07/07/2021
10.53
 2,700 11.27 11.27 10.53 0 0 0
06/07/2021
11.27
 1,200 11.41 11.41 11.27 0 0 0
05/07/2021
11.41
 0 11.41 11.41 11.41 0 0 0
02/07/2021
11.41
 3,200 10.77 11.41 10.53 0 0 0
01/07/2021
10.77
 1,100 10.65 10.83 10.77 0 0 0
30/06/2021
10.65
 200 11.12 11.12 10.65 100 0 0.0
29/06/2021
11.12
 1,700 10.53 11.12 10.83 0 0 0
28/06/2021
10.53
 0 10.53 10.53 10.53 0 0 0
25/06/2021
10.53
 100 10.91 10.91 10.53 0 0 0
24/06/2021
10.91
 0 10.91 10.91 10.91 0 0 0
23/06/2021
10.91
 100 10.89 10.91 10.91 0 0 0
22/06/2021
10.89
 600 10.89 10.89 10.86 0 0 0
21/06/2021
10.89
 0 10.89 10.89 10.89 0 0 0
18/06/2021
10.89
 1,200 10.71 11.00 10.77 0 0 0
17/06/2021
10.71
 0 10.71 10.71 10.71 0 0 0
16/06/2021
10.71
 5,400 11.27 12.03 10.65 0 0 0
15/06/2021
11.27
 5,400 10.53 11.27 10.53 0 0 0
14/06/2021
10.53
 1,600 11.00 11.00 10.53 0 0 0
11/06/2021
11.00
 0 11.00 11.00 11.00 0 0 0
10/06/2021
11.00
 4,600 11.71 11.71 11.00 0 0 0
09/06/2021
11.71
 0 11.71 11.71 11.71 0 0 0
08/06/2021
11.71
 2,400 10.97 11.71 10.53 0 0 0
07/06/2021
10.97
 8,100 10.27 10.97 10.42 0 0 0
04/06/2021
10.27
 0 10.27 10.27 10.27 0 0 0
03/06/2021
10.27
 2,600 10.42 10.42 10.24 0 0 0
02/06/2021
10.42
 3,000 10.30 10.42 10.30 0 0 0
01/06/2021
10.30
 600 10.10 10.30 10.24 0 0 0
31/05/2021
10.10
 4,300 10.53 11.27 9.80 0 0 0
28/05/2021
10.53
 1,700 10.83 10.83 10.53 0 0 0
27/05/2021
10.83
 300 11.30 11.44 10.83 0 0 0
26/05/2021
11.30
 2,400 11.27 11.30 11.27 0 0 0
25/05/2021
11.27
 1,700 10.53 11.27 11.27 0 0 0
24/05/2021
10.53
 2,100 10.53 11.27 10.53 0 0 0
21/05/2021
10.53
 700 10.68 11.18 10.53 0 0 0
20/05/2021
10.68
 1,400 10.12 10.68 10.12 0 0 0
19/05/2021
10.12
 500 10.53 10.53 9.98 0 0 0
18/05/2021
10.53
 600 10.53 10.53 10.53 0 0 0
17/05/2021
10.53
 200 10.45 10.80 10.53 0 0 0
14/05/2021
10.45
 800 10.97 10.97 10.45 0 0 0
13/05/2021
10.97
 200 10.97 10.97 10.97 0 0 0
12/05/2021
10.97
 300 10.65 10.97 10.65 0 0 0
11/05/2021
10.65
 3,600 10.53 10.65 10.18 0 0 0
10/05/2021
10.53
 3,000 11.12 11.12 10.53 0 0 0
07/05/2021
11.12
 0 11.12 11.12 11.12 0 0 0
06/05/2021
11.12
 1,700 11.12 11.12 11.00 0 0 0
05/05/2021
11.12
 3,000 10.53 11.24 10.24 0 0 0
04/05/2021
10.53
 600 11.30 11.30 10.51 0 0 0
29/04/2021
11.30
 0 11.30 11.30 11.30 0 0 0
28/04/2021: Cổ tức tiền mặt tỉ lệ: 8%
28/04/2021
11.30
 500 10.86 11.30 10.24 0 0 0
27/04/2021
10.86
 0 10.86 10.86 10.86 0 0 0
26/04/2021
10.86
 3,500 10.86 10.88 10.86 0 1,000 -0.0
23/04/2021
10.86
 300 11.53 11.53 10.86 100 0 0.0
22/04/2021
11.53
 0 11.53 11.53 11.53 0 0 0
20/04/2021
11.53
 700 11.61 11.61 10.94 0 0 0
19/04/2021
11.61
 1,400 11.87 11.87 11.05 0 0 0
16/04/2021
11.87
 100 11.92 11.92 11.87 0 0 0
15/04/2021
11.92
 0 11.92 11.92 11.92 0 0 0
14/04/2021
11.92
 700 11.78 12.06 11.22 0 0 0
13/04/2021
11.78
 100 11.22 11.78 11.78 0 0 0
12/04/2021
11.22
 4,800 10.97 11.50 10.94 0 0 0
09/04/2021
10.97
 2,700 10.88 10.97 10.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |