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)
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
11/04/2019
4.75
 5,830 4.44 4.75 4.75 0 0 0
10/04/2019
4.44
 1,250 4.15 4.44 4.22 40 20 0.0
09/04/2019
4.15
 30 4.41 4.41 4.15 0 0 0
08/04/2019
4.41
 840 4.50 4.50 4.41 0 0 0
05/04/2019
4.50
 3,020 4.24 4.50 4.24 0 0 0
04/04/2019
4.24
 1,320 4.47 4.78 4.22 0 0 0
03/04/2019
4.47
 750 4.49 4.51 4.41 0 0 0
02/04/2019
4.49
 18,700 4.75 4.75 4.46 0 0 0
01/04/2019
4.75
 12,300 4.73 4.76 4.66 0 420 -0.0
29/03/2019
4.73
 7,030 4.54 4.84 4.29 0 0 0
28/03/2019
4.54
 3,830 4.51 4.83 4.22 0 0 0
27/03/2019
4.51
 13,120 4.75 4.76 4.51 0 6,500 -0.1
26/03/2019
4.75
 5,040 4.46 4.75 4.46 0 0 0
25/03/2019
4.46
 5,000 4.46 4.46 4.46 0 50 -0.0
22/03/2019
4.46
 1,020 4.27 4.56 4.27 0 0 0
21/03/2019
4.27
 60 4.22 4.27 4.20 20 0 0.0
20/03/2019
4.22
 50 4.41 4.41 4.22 0 0 0
19/03/2019
4.41
 510 4.27 4.41 4.27 0 0 0
18/03/2019
4.27
 100 4.56 4.56 4.27 0 0 0
15/03/2019
4.56
 5,000 4.87 4.87 4.56 0 0 0
14/03/2019
4.87
 1,540 4.87 4.87 4.53 0 0 0
13/03/2019
4.87
 680 4.56 4.88 4.41 10 0 0.0
12/03/2019
4.56
 2,050 4.27 4.56 4.41 0 300 -0.0
11/03/2019
4.27
 100 4.51 4.51 4.27 0 0 0
08/03/2019
4.51
 60 4.66 4.66 4.34 0 0 0
07/03/2019
4.66
 630 4.65 4.66 4.36 0 10 -0.0
06/03/2019
4.65
 460 4.36 4.65 4.17 0 0 0
05/03/2019
4.36
 10,040 4.41 4.41 4.32 0 0 0
04/03/2019
4.41
 880 4.17 4.41 4.07 0 0 0
01/03/2019
4.17
 6,920 4.07 4.17 4.02 0 0 0
28/02/2019
4.07
 970 3.92 4.07 3.92 960 0 0.0
27/02/2019
3.92
 1,500 4.14 4.14 3.86 0 0 0
26/02/2019
4.14
 310 3.92 4.14 3.92 300 0 0.0
25/02/2019
3.92
 3,530 3.98 3.98 3.92 3,530 0 0.0
22/02/2019
3.98
 3,520 4.28 4.56 3.98 0 10 -0.0
21/02/2019
4.28
 40 4.00 4.28 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |