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)
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
16/07/2019
4.53
 13,910 4.55 4.55 4.24 12,500 0 0.1
15/07/2019
4.55
 24,750 4.56 4.56 4.24 0 10 -0
12/07/2019
4.56
 2,400 4.28 4.56 4.17 1,100 0 0.0
11/07/2019
4.28
 1,010 4.58 4.58 4.28 0 10 -0
10/07/2019
4.58
 2,600 4.61 4.61 4.30 0 0 0
09/07/2019
4.61
 15,800 4.56 4.61 4.27 0 10 -0
08/07/2019
4.56
 5,210 4.56 4.56 4.24 0 10 -0
05/07/2019
4.56
 2,710 4.39 4.56 4.12 0 2,400 -0.0
04/07/2019
4.39
 19,060 4.12 4.39 4.12 10,390 0 0.1
03/07/2019
4.12
 22,010 4.12 4.27 4.12 13,950 0 0.1
02/07/2019
4.12
 27,850 4.17 4.45 4.12 13,600 0 0.1
01/07/2019
4.17
 24,520 4.12 4.17 4.12 11,650 160 0.1
28/06/2019
4.12
 18,970 4.17 4.17 4.12 12,000 0 0.1
27/06/2019
4.17
 12,690 4.17 4.17 4.17 10,600 0 0.1
26/06/2019
4.17
 14,050 4.36 4.36 4.17 3,500 0 0.0
25/06/2019
4.36
 8,410 4.32 4.36 4.27 6,000 0 0.1
24/06/2019
4.32
 6,010 4.41 4.41 4.27 10 0 0
21/06/2019
4.41
 1,600 4.32 4.41 4.27 600 0 0.0
20/06/2019
4.32
 5,310 4.46 4.46 4.27 4,310 0 0.0
19/06/2019
4.46
 0 4.46 4.46 4.46 0 0 0
18/06/2019
4.46
 0 4.46 4.46 4.46 0 0 0
17/06/2019
4.46
 3,510 4.41 4.46 4.17 1,000 0 0.0
14/06/2019
4.41
 20 4.17 4.41 4.41 0 0 0
13/06/2019
4.17
 20 4.41 4.41 4.11 0 10 -0.0
12/06/2019
4.41
 1,170 4.72 4.72 4.39 0 20 -0.0
11/06/2019
4.72
 20 4.41 4.72 4.13 0 10 -0.0
10/06/2019
4.41
 80 4.20 4.41 4.41 0 0 0
07/06/2019
4.20
 10 4.46 4.46 4.20 0 10 -0
06/06/2019
4.46
 1,390 4.46 4.77 4.46 1,200 0 0.0
05/06/2019
4.46
 1,170 4.46 4.77 4.36 0 0 0
04/06/2019
4.46
 1,100 4.41 4.72 4.41 1,000 0 0.0
03/06/2019
4.41
 2,500 4.27 4.46 4.27 500 0 0.0
31/05/2019
4.27
 500 4.41 4.41 4.27 0 0 0
30/05/2019
4.41
 650 4.41 4.41 4.41 500 0 0.0
29/05/2019
4.41
 420 4.51 4.51 4.41 0 0 0
28/05/2019
4.51
 400 4.61 4.61 4.51 400 40 0.0
27/05/2019
4.61
 40 4.45 4.61 4.17 0 0 0
24/05/2019
4.45
 1,000 4.46 4.46 4.45 0 0 0
23/05/2019
4.46
 40 4.46 4.46 4.15 0 0 0
22/05/2019
4.46
 190 4.35 4.66 4.17 0 80 -0.0
21/05/2019
4.35
 140 4.07 4.35 3.92 0 0 0
20/05/2019
4.07
 100 4.07 4.35 4.07 0 0 0
17/05/2019
4.07
 100 4.23 4.23 4.07 0 0 0
16/05/2019
4.23
 20 4.28 4.28 4.23 0 0 0
15/05/2019
4.28
 3,070 4.46 4.46 4.28 0 0 0
14/05/2019
4.46
 3,000 4.46 4.46 4.46 0 0 0
13/05/2019
4.46
 8,500 4.46 4.46 4.46 0 0 0
10/05/2019
4.46
 1,010 4.36 4.46 4.36 0 0 0
09/05/2019
4.36
 1,880 4.41 4.72 4.32 10 0 0.0
08/05/2019
4.41
 480 4.65 4.65 4.41 0 0 0
07/05/2019
4.65
 3,580 5.00 5.34 4.65 0 0 0
06/05/2019
5.00
 40 4.71 5.00 5.00 10 0 0.0
03/05/2019
4.71
 30 4.71 5.00 4.71 0 0 0
02/05/2019
4.71
 0 4.71 4.71 4.71 0 0 0
26/04/2019
4.71
 4,110 4.82 4.82 4.48 0 10 -0.0
25/04/2019
4.82
 150 5.17 5.17 4.82 0 10 -0.0
24/04/2019
5.17
 20 5.54 5.54 5.17 0 10 -0.0
23/04/2019
5.54
 10 5.20 5.54 5.54 0 0 0
22/04/2019
5.20
 10 4.95 5.20 5.20 0 0 0
19/04/2019
4.95
 40 4.66 4.98 4.36 0 10 -0
18/04/2019
4.66
 960 4.81 5.03 4.48 0 0 0
17/04/2019
4.81
 2,570 4.90 4.90 4.80 0 0 0
16/04/2019
4.90
 3,010 4.85 4.90 4.85 0 10 -0.0
12/04/2019
4.85
 50 4.75 4.85 4.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |