CTCP Nam Việt (nav)

17.25
0
(0%)
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
(2025-11-05) 		-0.10 -0.58% 24,600 2,400 0.0
17.25
18
17.25
2 tháng
(2025-10-06) 		-1.40 -7.51% 66,500 2,600 0.0
17.20
18.65
17.25
3 tháng
(2025-09-08) 		-0.35 -1.99% 111,500 2,800 0.0
17.20
18.70
17.25
6 tháng
(2025-06-09) 		1.08 6.68% 413,300 4,900 0.1
16.12
18.90
17.25
12 tháng
(2024-12-10) 		-0.24 -1.37% 612,400 -9,370 -0.2
15.16
19.02
17.25
24 tháng
(2023-12-18) 		5.68 49.12% 1,249,200 -25,030 -0.5
11.27
19.02
17.25
36 tháng
(2022-12-21) 		5.27 43.94% 1,737,700 -11,730 0.4
9.74
19.02
17.25
60 tháng
(2020-12-31) 		6.70 63.54% 2,777,720 -11,100 0.5
9.71
21.30
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
10.30
 2,010 10.04 10.30 10.25 0 0 0
04/05/2020
10.04
 90 10.65 10.65 10.04 0 0 0
29/04/2020
10.65
 10 9.96 10.65 10.65 0 0 0
28/04/2020
9.96
 0 9.96 9.96 9.96 0 0 0
27/04/2020
9.96
 720 9.33 9.96 9.96 0 0 0
24/04/2020
9.33
 78,260 8.72 9.33 9.33 0 78,140 -1.4
23/04/2020
8.72
 1,490 8.72 9.33 8.72 0 1,410 -0.0
22/04/2020
8.72
 1,410 8.56 9.14 8.72 0 1,370 -0.0
21/04/2020
8.56
 1,370 9.03 9.64 8.56 10 0 0.0
20/04/2020
9.03
 740 8.45 9.03 9.03 0 740 -0.0
17/04/2020
8.45
 740 8.72 9.33 8.45 10 0 0.0
16/04/2020
8.72
 620 8.98 9.59 8.72 10 0 0.0
15/04/2020
8.98
 170 9.54 10.20 8.98 10 0 0.0
14/04/2020
9.54
 260 8.93 9.54 9.54 10 0 0.0
13/04/2020
8.93
 2,920 9.56 9.56 8.93 0 2,740 -0.0
10/04/2020
9.56
 2,570 9.99 10.67 9.51 10 0 0.0
09/04/2020
9.99
 110 10.73 10.73 9.99 0 0 0
08/04/2020
10.73
 0 10.73 10.73 10.73 0 0 0
07/04/2020
10.73
 2,040 10.73 10.73 10.73 0 2,040 -0.0
06/04/2020
10.73
 310 10.04 10.73 10.73 10 0 0.0
03/04/2020
10.04
 50 10.67 10.67 10.04 0 0 0
01/04/2020
10.67
 20 10.04 10.73 10.67 10 0 0.0
31/03/2020
10.04
 10 9.40 10.04 10.04 10 0 0.0
30/03/2020
9.40
 210 10.07 10.75 9.40 10 0 0.0
27/03/2020
10.07
 1,090 10.25 10.96 10.04 0 1,030 -0.0
26/03/2020
10.25
 10 9.59 10.25 10.25 10 0 0.0
25/03/2020
9.59
 10 8.98 9.59 9.59 10 0 0.0
24/03/2020
8.98
 0 8.98 8.98 8.98 0 0 0
23/03/2020
8.98
 1,590 9.25 9.88 8.98 10 0 0.0
20/03/2020
9.25
 20 9.51 10.17 9.25 10 0 0.0
19/03/2020
9.51
 40 10.01 10.70 9.51 20 20 0
18/03/2020
10.01
 210 9.38 10.01 10.01 10 0 0.0
17/03/2020
9.38
 10 8.77 9.38 9.38 10 10 0
16/03/2020
8.77
 40 8.98 9.59 8.77 10 0 0.0
13/03/2020
8.98
 2,140 9.11 9.75 8.98 0 2,140 -0.0
12/03/2020
9.11
 2,100 9.77 9.77 9.11 10 1,070 -0.0
11/03/2020
9.77
 490 10.17 10.86 9.77 10 0 0.0
10/03/2020
10.17
 1,780 10.17 10.17 9.48 0 1,740 -0.0
09/03/2020
10.17
 1,020 9.51 10.17 10.17 1,010 0 0.0
06/03/2020
9.51
 20 10.17 10.86 9.51 10 0 0.0
05/03/2020
10.17
 700 10.17 10.17 10.17 0 700 -0.0
04/03/2020
10.17
 20 9.51 10.17 10.17 10 0 0.0
03/03/2020
9.51
 1,200 10.04 10.22 9.51 0 1,000 -0.0
02/03/2020
10.04
 40 9.56 10.22 10.04 10 0 0.0
28/02/2020
9.56
 20 8.98 9.59 9.56 10 0 0.0
27/02/2020
8.98
 4,470 8.85 8.98 8.85 0 4,460 -0.1
26/02/2020
8.85
 3,480 9.51 10.17 8.85 10 3,000 -0.1
25/02/2020
9.51
 6,020 10.09 10.57 9.51 0 6,000 -0.1
24/02/2020
10.09
 7,500 10.83 11.10 10.09 0 0 0
21/02/2020
10.83
 580 11.36 11.36 10.83 0 0 0
20/02/2020
11.36
 5,880 10.99 11.36 10.99 0 2,640 -0.1
19/02/2020
10.99
 3,160 10.91 10.99 10.88 0 1,820 -0.0
18/02/2020
10.91
 500 10.57 10.91 10.04 0 0 0
17/02/2020
10.57
 1,300 11.10 11.10 10.57 0 10 -0.0
14/02/2020
11.10
 3,570 11.10 11.10 10.99 0 1,550 -0.0
13/02/2020
11.10
 850 10.83 11.10 10.14 0 10 -0.0
12/02/2020
10.83
 100 10.78 10.83 10.83 0 10 -0.0
11/02/2020
10.78
 11,230 11.57 11.57 10.78 0 0 0
10/02/2020
11.57
 28,470 10.83 11.57 11.57 0 24,280 -0.5
07/02/2020
10.83
 1,480 10.14 10.83 10.83 10 0 0.0
06/02/2020
10.14
 21,960 9.48 10.14 10.14 0 19,190 -0.4
05/02/2020
9.48
 1,830 8.88 9.48 9.48 10 0 0.0
04/02/2020
8.88
 3,000 8.56 8.88 8.88 0 3,000 -0.1
03/02/2020
8.56
 10,000 8.88 8.88 8.56 0 8,000 -0.1
31/01/2020
8.88
 7,000 9.51 9.51 8.88 0 0 0
30/01/2020
9.51
 3,450 9.88 9.88 9.51 0 1,000 -0.0
22/01/2020
9.88
 20 10.04 10.04 9.35 10 0 0.0
21/01/2020
10.04
 0 10.04 10.04 10.04 0 0 0
20/01/2020
10.04
 260 10.04 10.04 10.04 0 0 0
17/01/2020
10.04
 20 9.80 10.04 10.04 0 0 0
16/01/2020
9.80
 10 9.17 9.80 9.80 0 0 0
15/01/2020
9.17
 330 8.59 9.17 8.59 0 0 0
14/01/2020
8.59
 0 8.59 8.59 8.59 0 0 0
13/01/2020
8.59
 0 8.59 8.59 8.59 0 0 0
10/01/2020
8.59
 10 8.03 8.59 8.59 0 0 0
09/01/2020
8.03
 50 7.53 8.03 7.50 0 0 0
08/01/2020
7.53
 0 7.53 7.53 7.53 0 0 0
07/01/2020
7.53
 10 7.05 7.53 7.53 0 0 0
06/01/2020
7.05
 10 6.60 7.05 7.05 10 0 0.0
03/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
02/01/2020
6.60
 1,500 7.34 7.34 6.60 0 0 0
31/12/2019
7.34
 0 6.82 7.34 7.34 0 0 0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/12/2019
6.82
 0 6.82 6.82 6.82 10 0 0.0
27/12/2019
6.82
 0 6.82 6.82 6.82 0 0 0
26/12/2019
6.82
 0 6.82 6.82 6.82 0 0 0
25/12/2019
6.82
 2,130 6.82 6.82 6.82 0 2,130 -0.0
24/12/2019
6.82
 2,130 6.82 6.82 6.82 10 0 0.0
23/12/2019
6.82
 0 6.82 6.82 6.82 0 0 0
20/12/2019
6.82
 0 6.82 6.82 6.82 0 0 0
19/12/2019
6.82
 0 6.82 6.82 6.82 0 0 0
18/12/2019
6.82
 170 7.28 7.77 6.82 10 0 0.0
17/12/2019
7.28
 1,010 6.82 7.28 6.82 0 0 0
16/12/2019
6.82
 10 7.28 7.28 6.82 0 0 0
13/12/2019
7.28
 110 7.82 7.82 7.28 0 0 0
12/12/2019
7.82
 14,310 8.38 8.38 7.82 0 6,220 -0.1
11/12/2019
8.38
 24,920 7.85 8.38 7.82 0 8,270 -0.1
10/12/2019
7.85
 8,720 7.65 7.85 7.13 0 450 -0.0
09/12/2019
7.65
 5,240 7.65 8.14 7.65 0 4,000 -0.1
06/12/2019
7.65
 4,000 7.16 7.65 7.65 0 4,000 -0.1
05/12/2019
7.16
 5,000 6.72 7.16 7.16 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |