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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |