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)
14/12/2020
10.97
 30 11.78 11.78 10.97 0 0 0
11/12/2020
11.78
 0 11.78 11.78 11.78 0 0 0
10/12/2020
11.78
 0 11.78 11.78 11.78 0 0 0
09/12/2020
11.78
 20 11.78 11.78 11.78 0 0 0
08/12/2020
11.78
 820 11.61 11.78 11.75 0 0 0
07/12/2020
11.61
 130 10.86 11.61 11.28 0 0 0
04/12/2020
10.86
 0 10.86 10.86 10.86 0 0 0
03/12/2020
10.86
 0 10.86 10.86 10.86 0 0 0
02/12/2020
10.86
 0 10.86 10.86 10.86 0 0 0
01/12/2020
10.86
 40 11.67 11.67 10.86 0 0 0
30/11/2020
11.67
 0 11.67 11.67 11.67 0 0 0
27/11/2020
11.67
 0 11.67 11.67 11.67 0 0 0
26/11/2020
11.67
 30 11.22 11.67 10.44 0 0 0
25/11/2020
11.22
 400 11.22 11.22 11.22 0 0 0
24/11/2020
11.22
 500 11.22 11.22 11.22 0 0 0
23/11/2020
11.22
 1,200 11.39 11.39 11.22 0 0 0
20/11/2020
11.39
 690 12.23 12.29 11.39 0 0 0
19/11/2020
12.23
 10 11.78 12.23 12.23 0 0 0
18/11/2020
11.78
 30 12.51 12.51 11.78 0 0 0
17/11/2020
12.51
 850 13.44 13.44 12.51 0 0 0
16/11/2020
13.44
 10 14.42 14.42 13.44 0 0 0
13/11/2020
14.42
 0 14.42 14.42 14.42 0 0 0
12/11/2020
14.42
 1,700 13.52 14.42 12.62 0 1,590 -0.0
11/11/2020
13.52
 500 14.53 14.53 13.52 0 500 -0.0
10/11/2020
14.53
 10 14.39 14.53 14.53 0 10 -0.0
09/11/2020
14.39
 38,710 13.47 14.39 12.54 0 100 -0.0
06/11/2020
13.47
 0 13.47 13.47 13.47 0 0 0
05/11/2020
13.47
 0 13.47 13.47 13.47 0 0 0
04/11/2020
13.47
 100 12.60 13.47 13.47 0 100 -0.0
03/11/2020
12.60
 0 12.60 12.60 12.60 0 0 0
02/11/2020
12.60
 0 12.60 12.60 12.60 0 0 0
30/10/2020
12.60
 0 12.60 12.60 12.60 0 0 0
29/10/2020
12.60
 0 12.60 12.60 12.60 0 0 0
28/10/2020
12.60
 70 11.78 12.60 12.60 0 70 -0.0
27/10/2020
11.78
 400 12.62 12.62 11.78 0 0 0
26/10/2020
12.62
 0 12.62 12.62 12.62 0 0 0
23/10/2020
12.62
 0 12.62 12.62 12.62 0 0 0
22/10/2020
12.62
 0 12.62 12.62 12.62 0 0 0
21/10/2020
12.62
 0 12.62 12.62 12.62 0 0 0
20/10/2020
12.62
 0 12.62 12.62 12.62 0 0 0
19/10/2020
12.62
 0 12.62 12.62 12.62 0 0 0
16/10/2020
12.62
 0 12.62 12.62 12.62 0 0 0
15/10/2020
12.62
 0 12.62 12.62 12.62 0 0 0
14/10/2020
12.62
 0 12.62 12.62 12.62 0 0 0
13/10/2020
12.62
 0 12.62 12.62 12.62 0 0 0
12/10/2020
12.62
 0 12.62 12.62 12.62 0 0 0
09/10/2020
12.62
 500 12.01 12.62 12.62 0 0 0
08/10/2020
12.01
 0 12.01 12.01 12.01 0 0 0
07/10/2020
12.01
 0 12.01 12.01 12.01 0 0 0
06/10/2020
12.01
 50 12.01 12.01 12.01 0 0 0
05/10/2020
12.01
 10 12.90 12.90 12.01 0 0 0
02/10/2020
12.90
 0 12.90 12.90 12.90 0 0 0
01/10/2020
12.90
 0 12.90 12.90 12.90 0 0 0
30/09/2020
12.90
 20 12.90 12.90 12.90 0 0 0
29/09/2020
12.90
 780 12.51 12.90 12.34 0 0 0
28/09/2020
12.51
 0 12.51 12.51 12.51 0 0 0
25/09/2020
12.51
 0 12.51 12.51 12.51 0 0 0
24/09/2020
12.51
 0 12.51 12.51 12.51 0 0 0
23/09/2020
12.51
 830 11.78 12.51 12.51 0 0 0
22/09/2020
11.78
 10 12.34 12.34 11.78 0 0 0
21/09/2020
12.34
 1,600 12.34 12.34 12.34 300 0 0.0
18/09/2020
12.34
 0 12.34 12.34 12.34 0 0 0
17/09/2020
12.34
 0 12.34 12.34 12.34 0 0 0
16/09/2020
12.34
 0 12.34 12.34 12.34 0 0 0
15/09/2020
12.34
 0 12.34 12.34 12.34 0 0 0
14/09/2020
12.34
 0 12.34 12.34 12.34 0 0 0
11/09/2020
12.34
 120 12.34 12.34 12.34 0 0 0
10/09/2020
12.34
 1,910 12.12 12.46 11.28 0 0 0
09/09/2020
12.12
 0 12.12 12.12 12.12 0 0 0
08/09/2020
12.12
 0 12.12 12.12 12.12 0 0 0
07/09/2020
12.12
 21,850 12.12 12.17 12.12 0 0 0
04/09/2020
12.12
 0 12.12 12.12 12.12 0 0 0
03/09/2020
12.12
 1,000 12.12 12.12 12.12 0 0 0
01/09/2020
12.12
 120 12.12 12.12 12.12 0 0 0
31/08/2020
12.12
 0 12.12 12.12 12.12 0 0 0
28/08/2020
12.12
 24,600 12.62 12.62 11.75 0 0 0
27/08/2020
12.62
 0 12.62 12.62 12.62 0 0 0
26/08/2020
12.62
 10 12.34 12.62 12.62 0 0 0
25/08/2020
12.34
 0 12.34 12.34 12.34 0 0 0
24/08/2020
12.34
 0 12.34 12.34 12.34 0 0 0
21/08/2020
12.34
 0 12.34 12.34 12.34 0 0 0
20/08/2020
12.34
 290 11.56 12.34 12.34 0 0 0
19/08/2020
11.56
 10 12.40 12.40 11.56 0 0 0
18/08/2020
12.40
 0 12.40 12.40 12.40 0 0 0
17/08/2020
12.40
 300 12.40 12.40 12.40 0 0 0
14/08/2020
12.40
 0 12.40 12.40 12.40 0 0 0
13/08/2020
12.40
 0 12.40 12.40 12.40 0 0 0
12/08/2020: Cổ tức tiền mặt tỉ lệ: 7%
12/08/2020
12.40
 0 12.01 12.40 12.40 0 0 0
11/08/2020
12.01
 0 12.01 12.01 12.01 0 0 0
10/08/2020
12.01
 4,830 11.41 12.12 11.68 0 0 0
07/08/2020
11.41
 200 11.14 11.41 11.41 0 0 0
06/08/2020
11.14
 510 11.14 11.14 11.14 0 0 0
05/08/2020
11.14
 0 11.14 11.14 11.14 0 0 0
04/08/2020
11.14
 0 11.14 11.14 11.14 0 0 0
03/08/2020
11.14
 0 11.14 11.14 11.14 0 0 0
31/07/2020
11.14
 0 11.14 11.14 11.14 0 0 0
30/07/2020
11.14
 0 11.14 11.14 11.14 0 0 0
29/07/2020
11.14
 10 11.95 11.95 11.14 0 0 0
28/07/2020
11.95
 30 11.19 11.95 10.49 0 0 0
27/07/2020
11.19
 12,520 11.95 11.95 11.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |