CTCP Nam Việt (nav)

16.80
-0.10
(-0.59%)
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
(2026-02-23) 		0.70 4.38% 12,400 -900 -0.0
15.10
16.90
16.90
2 tháng
(2026-01-16) 		-0.65 -3.75% 50,000 -1,000 -0.0
15.10
17.40
16.90
3 tháng
(2025-12-17) 		-0.40 -2.34% 72,500 -1,200 -0.0
15.10
18
16.90
6 tháng
(2025-09-18) 		-1.40 -7.73% 157,000 1,300 0.0
15.10
18.70
16.90
12 tháng
(2025-03-24) 		-1.87 -10.07% 589,800 -11,120 -0.2
15.10
18.90
16.90
24 tháng
(2024-03-27) 		4.10 32.51% 1,130,200 -35,530 -0.6
12.56
19.02
16.90
36 tháng
(2023-04-03) 		4.04 31.91% 1,789,500 -17,430 0.0
9.74
19.02
16.90
60 tháng
(2021-04-12) 		5.48 48.83% 2,804,000 -9,300 0.5
9.74
21.30
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |