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) 		0.90 5.62% 12,600 -900 -0.0
15.10
16.90
16.80
2 tháng
(2026-01-19) 		-0.35 -2.03% 49,400 -1,000 -0.0
15.10
17.40
16.80
3 tháng
(2025-12-18) 		-0.20 -1.17% 71,200 -1,200 -0.0
15.10
18
16.80
6 tháng
(2025-09-19) 		-0.65 -3.70% 156,500 1,300 0.0
15.10
18.70
16.80
12 tháng
(2025-03-24) 		-1.67 -9% 590,000 -11,120 -0.2
15.10
18.90
16.80
24 tháng
(2024-03-28) 		4.30 34.10% 1,130,200 -35,530 -0.6
12.56
19.02
16.80
36 tháng
(2023-04-03) 		4.24 33.49% 1,789,700 -17,430 0.0
9.74
19.02
16.80
60 tháng
(2021-04-13) 		5.12 43.44% 2,799,400 -9,300 0.5
9.74
21.30
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
4.00
 0 4.00 4.00 4.00 0 0 0
19/02/2019
4.00
 1,450 3.74 4.00 3.74 0 210 -0.0
18/02/2019
3.74
 10 4.02 4.02 3.74 0 10 -0
15/02/2019
4.02
 1,950 4.29 4.29 3.99 0 30 -0.0
14/02/2019
4.29
 300 4.01 4.29 4.29 0 0 0
13/02/2019
4.01
 10 3.75 4.01 4.01 0 0 0
12/02/2019
3.75
 10 3.73 3.75 3.75 0 0 0
11/02/2019
3.73
 150 3.73 3.73 3.73 0 0 0
01/02/2019
3.73
 20 3.68 3.73 3.73 0 0 0
31/01/2019
3.68
 10 3.65 3.68 3.68 0 0 0
30/01/2019
3.65
 500 3.65 3.65 3.65 0 0 0
29/01/2019
3.65
 20 3.65 3.65 3.65 0 0 0
28/01/2019
3.65
 1,430 3.65 3.65 3.65 1,430 0 0.0
25/01/2019
3.65
 1,010 3.92 3.92 3.65 0 10 -0.0
24/01/2019
3.92
 1,270 3.70 3.92 3.70 1,210 50 0.0
23/01/2019
3.70
 980 3.86 3.86 3.70 460 200 0.0
22/01/2019
3.86
 10,810 3.87 3.87 3.60 3,260 0 0.0
21/01/2019
3.87
 3,010 3.97 3.97 3.70 0 10 -0
18/01/2019
3.97
 510 4.27 4.27 3.97 0 10 -0
17/01/2019
4.27
 20 4.02 4.27 3.75 0 10 -0
16/01/2019
4.02
 150 4.02 4.02 3.74 40 0 0.0
15/01/2019
4.02
 79,270 3.82 4.02 3.56 0 78,630 -0.6
14/01/2019
3.82
 1,410 4.11 4.11 3.82 0 1,400 -0.0
11/01/2019: Cổ tức tiền mặt tỉ lệ: 6%
11/01/2019
4.11
 20 3.90 4.11 4.11 0 0 0
10/01/2019
3.90
 3,900 3.65 3.90 3.65 2,100 0 0.0
09/01/2019
3.65
 2,070 3.83 3.85 3.57 0 10 -0
08/01/2019
3.83
 90 3.64 3.88 3.65 0 10 -0
07/01/2019
3.64
 460 3.92 3.92 3.64 0 10 -0.0
04/01/2019
3.92
 20 3.83 3.92 3.57 0 10 -0
03/01/2019
3.83
 50 3.64 3.83 3.39 0 10 -0.0
02/01/2019
3.64
 510 3.48 3.64 3.24 0 0 0
28/12/2018
3.48
 10 3.73 3.73 3.48 0 10 -0
27/12/2018
3.73
 1,010 4.01 4.01 3.73 0 10 -0.0
26/12/2018
4.01
 70 4.01 4.01 3.73 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |