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)
04/12/2019
6.72
 9,470 6.30 6.72 6.72 0 9,060 -0.1
03/12/2019
6.30
 5,940 5.91 6.30 6.30 0 0 0
02/12/2019
5.91
 1,710 5.54 5.91 5.88 10 600 -0.0
29/11/2019
5.54
 1,300 5.52 5.54 5.52 0 800 -0.0
28/11/2019
5.52
 310 5.25 5.52 5.52 10 0 0.0
27/11/2019
5.25
 9,520 5.10 5.25 5.10 0 9,430 -0.1
26/11/2019
5.10
 10,340 5.10 5.10 5.10 0 7,800 -0.1
25/11/2019
5.10
 17,940 4.95 5.30 4.95 0 6,710 -0.1
22/11/2019
4.95
 6,030 5.25 5.25 4.90 0 0 0
21/11/2019
5.25
 8,080 4.90 5.25 4.90 0 0 0
20/11/2019
4.90
 0 4.90 4.90 4.90 0 0 0
19/11/2019
4.90
 29,370 4.90 4.90 4.56 0 0 0
18/11/2019
4.90
 10 4.58 4.90 4.90 0 0 0
15/11/2019
4.58
 0 4.58 4.58 4.58 0 0 0
14/11/2019
4.58
 0 4.58 4.58 4.58 0 0 0
13/11/2019
4.58
 0 4.58 4.58 4.58 0 0 0
12/11/2019
4.58
 0 4.58 4.58 4.58 0 0 0
11/11/2019
4.58
 0 4.58 4.58 4.58 0 0 0
08/11/2019
4.58
 100 4.93 4.93 4.58 0 0 0
07/11/2019
4.93
 0 4.93 4.93 4.93 0 0 0
06/11/2019
4.93
 560 5.15 5.15 4.79 0 0 0
05/11/2019
5.15
 2,140 4.82 5.15 5.15 0 0 0
04/11/2019
4.82
 0 4.82 4.82 4.82 0 0 0
01/11/2019
4.82
 0 4.82 4.82 4.82 0 0 0
31/10/2019
4.82
 0 4.82 4.82 4.82 0 0 0
30/10/2019
4.82
 0 4.82 4.82 4.82 0 0 0
29/10/2019
4.82
 1,300 4.50 4.82 4.76 0 0 0
28/10/2019
4.50
 0 4.50 4.50 4.50 0 0 0
25/10/2019
4.50
 0 4.50 4.50 4.50 0 0 0
24/10/2019
4.50
 0 4.50 4.50 4.50 0 0 0
23/10/2019
4.50
 0 4.50 4.50 4.50 0 0 0
22/10/2019
4.50
 0 4.50 4.50 4.50 0 0 0
21/10/2019
4.50
 50 4.35 4.50 4.50 0 0 0
18/10/2019
4.35
 20 4.32 4.35 4.35 0 0 0
17/10/2019
4.32
 0 4.32 4.32 4.32 0 0 0
16/10/2019
4.32
 0 4.32 4.32 4.32 0 0 0
15/10/2019
4.32
 0 4.32 4.32 4.32 0 0 0
14/10/2019
4.32
 10 4.04 4.32 4.32 10 0 0
11/10/2019
4.04
 0 4.04 4.04 4.04 0 0 0
10/10/2019
4.04
 1,760 3.78 4.04 4.04 10 0 0.0
09/10/2019
3.78
 30 3.96 4.23 3.78 10 0 0
08/10/2019
3.96
 10 3.70 3.96 3.96 10 0 0.0
07/10/2019
3.70
 290 3.70 3.70 3.70 0 0 0
04/10/2019
3.70
 20 3.98 3.98 3.70 0 0 0
03/10/2019
3.98
 0 3.98 3.98 3.98 0 0 0
02/10/2019
3.98
 310 3.87 4.08 3.98 10 0 0.0
01/10/2019
3.87
 20 4.02 4.02 3.87 0 0 0
30/09/2019
4.02
 6,310 3.79 4.06 4.02 10 0 0.0
27/09/2019
3.79
 500 4.07 4.07 3.79 0 0 0
26/09/2019
4.07
 0 4.07 4.07 4.07 0 0 0
25/09/2019
4.07
 0 4.07 4.07 4.07 0 0 0
24/09/2019
4.07
 0 4.07 4.07 4.07 0 0 0
23/09/2019
4.07
 0 4.07 4.07 4.07 0 0 0
20/09/2019
4.07
 12,000 4.07 4.07 4.07 0 11,950 -0.1
19/09/2019
4.07
 17,020 3.81 4.07 4.03 0 4,000 -0.0
18/09/2019
3.81
 1,280 3.78 4.03 3.78 10 0 0.0
17/09/2019
3.78
 1,000 3.75 3.78 3.78 0 0 0
16/09/2019
3.75
 0 3.75 3.75 3.75 0 0 0
13/09/2019
3.75
 200 4.02 4.02 3.75 0 0 0
12/09/2019
4.02
 0 4.02 4.02 4.02 0 0 0
11/09/2019
4.02
 33,210 3.97 4.12 4.02 0 0 0
10/09/2019
3.97
 280 3.92 3.97 3.65 0 0 0
09/09/2019
3.92
 2,050 3.92 3.92 3.92 0 0 0
06/09/2019
3.92
 850 3.92 3.92 3.68 0 0 0
05/09/2019
3.92
 570 4.02 4.02 3.92 0 0 0
04/09/2019
4.02
 27,000 4.12 4.17 4.02 0 0 0
03/09/2019
4.12
 0 4.12 4.12 4.12 0 0 0
30/08/2019
4.12
 0 4.12 4.12 4.12 0 0 0
29/08/2019
4.12
 810 3.92 4.17 4.12 10 0 0
28/08/2019
3.92
 2,110 3.92 3.92 3.91 0 1,840 -0.0
27/08/2019
3.92
 2,000 3.92 3.92 3.65 0 0 0
26/08/2019
3.92
 220 3.92 3.92 3.92 0 0 0
23/08/2019
3.92
 1,510 4.07 4.20 3.92 0 0 0
22/08/2019
4.07
 10 4.12 4.12 4.07 0 0 0
21/08/2019
4.12
 150 4.17 4.17 3.88 0 0 0
20/08/2019
4.17
 0 4.17 4.17 4.17 0 0 0
19/08/2019
4.17
 0 4.17 4.17 4.17 0 0 0
16/08/2019
4.17
 0 4.17 4.17 4.17 0 0 0
15/08/2019
4.17
 0 4.17 4.17 4.17 0 0 0
14/08/2019
4.17
 0 4.17 4.17 4.17 0 0 0
13/08/2019
4.17
 20 4.17 4.17 4.17 0 0 0
12/08/2019
4.17
 710 4.20 4.20 3.92 0 0 0
09/08/2019
4.20
 10 4.06 4.20 4.20 0 0 0
08/08/2019
4.06
 0 4.06 4.06 4.06 0 0 0
07/08/2019
4.06
 200 4.06 4.06 4.06 0 0 0
06/08/2019
4.06
 200 4.36 4.36 4.06 0 0 0
05/08/2019
4.36
 7,130 4.10 4.36 3.82 0 0 0
02/08/2019
4.10
 910 4.41 4.41 4.10 0 0 0
01/08/2019
4.41
 0 4.41 4.41 4.41 0 0 0
31/07/2019
4.41
 1,030 4.24 4.43 4.41 0 0 0
30/07/2019
4.24
 9,330 3.99 4.24 3.92 0 0 0
29/07/2019
3.99
 2,290 4.25 4.25 3.98 2,190 0 0.0
26/07/2019
4.25
 21,630 4.27 4.27 3.98 0 10 -0.0
25/07/2019
4.27
 20 4.28 4.28 3.99 0 10 -0.0
24/07/2019
4.28
 20 4.28 4.28 3.98 0 10 -0.0
23/07/2019
4.28
 1,000 4.28 4.28 4.28 1,000 0 0.0
22/07/2019
4.28
 4,400 4.43 4.43 4.28 3,400 0 0.0
19/07/2019
4.43
 3,410 4.59 4.59 4.28 0 10 -0
18/07/2019
4.59
 22,480 4.41 4.62 4.12 3,300 0 0.0
17/07/2019
4.41
 5,810 4.53 4.58 4.24 2,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |