CTCP Nam Việt (nav)

15
0.75
(5.26%)
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
(2026-06-29) 		-0.75 -5% 2,500 0 0
14.25
15
15
2 tháng
(2026-06-01) 		-0.75 -5% 14,700 -500 0
14
15
15
3 tháng
(2026-05-04) 		-1.45 -9.24% 22,000 -500 0
14
16.95
15
6 tháng
(2026-01-30) 		-2.70 -15.93% 76,000 -1,500 -0.0
14
17.15
15
12 tháng
(2025-08-04) 		-2.78 -16.33% 383,700 -1,500 -0.0
14
18.90
15
24 tháng
(2024-08-08) 		-1.35 -8.64% 867,800 -6,430 -0.1
14
19.02
15
36 tháng
(2023-08-14) 		3.35 30.71% 1,606,400 -27,030 -0.5
10.55
19.02
15
60 tháng
(2021-08-24) 		3.25 29.51% 2,731,900 -8,700 0.6
9.74
21.30
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
10.88
 600 10.86 10.88 10.88 0 0 0
07/04/2021
10.86
 0 10.86 10.86 10.86 0 0 0
06/04/2021
10.86
 100 10.86 10.86 10.86 0 0 0
05/04/2021
10.86
 2,300 10.86 10.86 10.83 0 0 0
02/04/2021
10.86
 0 10.86 10.86 10.86 0 0 0
01/04/2021
10.86
 700 11.67 11.67 10.86 0 0 0
31/03/2021
11.67
 1,500 11.67 12.29 11.67 0 1,200 -0.0
30/03/2021
11.67
 0 11.67 11.67 11.67 0 0 0
29/03/2021
11.67
 1,200 11.22 11.67 10.44 0 0 0
26/03/2021
11.22
 300 11.22 11.22 11.22 0 0 0
25/03/2021
11.22
 0 11.22 11.22 11.22 0 0 0
24/03/2021
11.22
 100 11.50 11.50 11.22 0 0 0
23/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
22/03/2021
11.50
 1,900 11.84 11.84 11.05 0 0 0
19/03/2021
11.84
 0 11.84 11.84 11.84 0 0 0
18/03/2021
11.84
 0 11.84 11.84 11.84 0 0 0
17/03/2021
11.84
 0 11.84 11.84 11.84 0 0 0
16/03/2021
11.84
 500 11.87 11.87 11.84 0 0 0
15/03/2021
11.87
 2,600 11.33 11.89 11.33 0 0 0
12/03/2021
11.33
 1,200 11.33 11.33 11.33 0 0 0
11/03/2021
11.33
 100 11.33 11.33 11.33 0 0 0
10/03/2021
11.33
 1,200 11.33 11.33 10.74 0 0 0
09/03/2021
11.33
 0 11.33 11.33 11.33 0 0 0
08/03/2021
11.33
 200 11.33 11.33 11.33 0 0 0
05/03/2021
11.33
 300 11.33 11.33 11.33 0 0 0
04/03/2021
11.33
 1,600 11.33 11.33 11.33 600 0 0.0
03/03/2021
11.33
 3,900 11.22 11.42 11.33 0 0 0
02/03/2021
11.22
 300 11.22 11.22 10.44 0 100 -0.0
01/03/2021
11.22
 1,200 10.66 11.33 11.22 0 0 0
26/02/2021
10.66
 500 10.66 10.66 10.66 0 0 0
25/02/2021
10.66
 0 10.66 10.66 10.66 0 0 0
24/02/2021
10.66
 500 11.28 11.28 10.66 0 0 0
23/02/2021
11.28
 0 11.28 11.28 11.28 0 0 0
22/02/2021
11.28
 1,700 11.50 11.50 11.28 0 0 0
19/02/2021
11.50
 100 12.29 12.29 11.50 0 0 0
18/02/2021
12.29
 300 12.29 12.29 12.29 0 0 0
17/02/2021
12.29
 500 12.32 12.32 12.26 0 0 0
09/02/2021
12.32
 0 12.32 12.32 12.32 0 0 0
08/02/2021
12.32
 0 12.32 12.32 12.32 0 0 0
05/02/2021
12.32
 800 13.21 13.21 12.32 0 0 0
04/02/2021
13.21
 0 13.21 13.21 13.21 0 0 0
03/02/2021
13.21
 0 13.21 13.21 13.21 0 0 0
02/02/2021
13.21
 0 13.21 13.21 13.21 0 0 0
01/02/2021
13.21
 100 12.37 13.21 13.21 0 0 0
29/01/2021
12.37
 10,400 11.59 12.37 11.59 0 2,200 -0.0
28/01/2021
11.59
 900 10.83 11.59 10.83 0 100 -0.0
27/01/2021
10.83
 2,000 10.80 11.53 10.80 0 0 0
26/01/2021
10.80
 200 10.38 10.80 9.73 0 0 0
25/01/2021
10.38
 300 9.71 10.38 9.29 0 0 0
22/01/2021
9.71
 500 10.38 10.38 9.68 0 0 0
21/01/2021
10.38
 1,000 10.18 10.38 10.38 0 0 0
20/01/2021
10.18
 200 10.94 10.94 10.18 0 0 0
19/01/2021
10.94
 200 11.11 11.11 10.91 0 0 0
18/01/2021
11.11
 100 11.11 11.11 11.11 0 0 0
15/01/2021
11.11
 400 10.83 11.11 10.83 0 0 0
14/01/2021
10.83
 100 10.94 10.94 10.83 0 0 0
13/01/2021
10.94
 200 11.45 11.45 10.94 0 0 0
12/01/2021
11.45
 900 11.50 11.50 11.22 0 0 0
11/01/2021
11.50
 100 11.50 11.50 11.50 0 0 0
08/01/2021
11.50
 300 11.39 11.50 11.50 0 0 0
07/01/2021
11.39
 0 11.39 11.39 11.39 0 0 0
06/01/2021
11.39
 500 10.66 11.39 11.39 0 0 0
05/01/2021
10.66
 200 10.55 10.66 10.66 0 0 0
04/01/2021
10.55
 0 10.55 10.55 10.55 0 0 0
31/12/2020
10.55
 1,320 11.33 11.33 10.55 0 0 0
30/12/2020
11.33
 3,060 11.78 11.78 11.33 0 950 0
29/12/2020
11.78
 670 12.46 12.46 11.78 0 0 0
28/12/2020
12.46
 1,530 12.46 12.57 12.46 0 0 0
25/12/2020
12.46
 10 12.34 12.46 12.46 0 0 0
24/12/2020
12.34
 0 12.34 12.34 12.34 0 0 0
23/12/2020
12.34
 430 12.01 12.34 12.01 0 0 0
22/12/2020
12.01
 130 11.22 12.01 12.01 0 0 0
21/12/2020
11.22
 10 11.73 11.73 11.22 0 0 0
18/12/2020
11.73
 0 11.73 11.73 11.73 0 0 0
17/12/2020
11.73
 0 11.73 11.73 11.73 0 0 0
16/12/2020
11.73
 0 11.73 11.73 11.73 0 0 0
15/12/2020
11.73
 280 10.97 11.73 10.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |