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)
31/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |