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)
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
25/12/2018
4.01
 60 3.94 4.01 3.67 0 10 -0
24/12/2018
3.94
 430 3.69 3.94 3.44 0 10 -0
21/12/2018
3.69
 6,050 3.52 3.69 3.28 1,400 0 0.0
20/12/2018
3.52
 10 3.52 3.52 3.52 0 10 -0
19/12/2018
3.52
 510 3.52 3.52 3.52 500 0 0.0
18/12/2018
3.52
 3,330 3.78 3.78 3.52 0 10 -0
17/12/2018
3.78
 2,200 3.79 3.79 3.78 1,700 0 0.0
14/12/2018
3.79
 220 4.06 4.06 3.78 0 10 -0
13/12/2018
4.06
 3,540 3.83 4.06 3.83 3,500 120 0.0
12/12/2018
3.83
 4,850 4.10 4.10 3.83 2,000 0 0.0
11/12/2018
4.10
 2,000 4.10 4.10 4.10 0 0 0
10/12/2018
4.10
 7,240 3.88 4.10 3.88 4,500 0 0.0
07/12/2018
3.88
 5,000 4.00 4.00 3.88 500 0 0.0
06/12/2018
4.00
 5,540 3.74 4.00 3.88 2,400 0 0.0
05/12/2018
3.74
 5,060 3.88 3.88 3.74 2,600 0 0.0
04/12/2018
3.88
 6,960 3.69 3.88 3.74 4,900 0 0.0
03/12/2018
3.69
 15,580 3.88 3.88 3.65 11,000 0 0.1
30/11/2018
3.88
 20,000 3.88 3.92 3.88 10,500 0 0.1
29/11/2018
3.88
 15,220 4.10 4.39 3.88 0 10 -0.0
28/11/2018
4.10
 11,110 3.88 4.10 3.88 11,000 0 0.1
27/11/2018
3.88
 12,190 4.09 4.09 3.88 4,000 0 0.0
26/11/2018
4.09
 8,980 3.82 4.09 3.82 0 0 0
23/11/2018
3.82
 9,210 3.82 3.82 3.56 0 0 0
22/11/2018
3.82
 4,910 4.11 4.11 3.82 0 10 -0
21/11/2018
4.11
 7,120 4.41 4.41 4.11 0 0 0
20/11/2018
4.41
 4,290 4.41 4.56 4.11 0 0 0
19/11/2018
4.41
 22,820 4.13 4.41 4.15 0 3,000 -0.0
16/11/2018
4.13
 17,110 3.86 4.13 3.86 5,000 0 0.0
15/11/2018
3.86
 5,810 3.61 3.86 3.86 0 0 0
14/11/2018
3.61
 2,040 3.37 3.61 3.14 0 10 -0.0
13/11/2018
3.37
 500 3.16 3.37 3.37 0 0 0
12/11/2018
3.16
 50 2.95 3.16 3.16 0 10 -0
09/11/2018
2.95
 0 2.95 2.95 2.95 0 0 0
08/11/2018
2.95
 500 2.76 2.95 2.95 0 0 0
07/11/2018
2.76
 10 2.96 2.96 2.76 0 10 -0
06/11/2018
2.96
 400 2.93 2.96 2.96 0 0 0
05/11/2018
2.93
 1,130 3.15 3.15 2.93 0 100 -0.0
02/11/2018
3.15
 0 3.15 3.15 3.15 0 0 0
01/11/2018
3.15
 500 3.15 3.15 3.15 500 0 0.0
31/10/2018
3.15
 1,000 3.15 3.15 3.15 1,000 0 0.0
30/10/2018
3.15
 2,390 3.15 3.15 3.15 1,390 0 0.0
29/10/2018
3.15
 1,260 3.04 3.15 3.15 0 0 0
26/10/2018
3.04
 0 3.04 3.04 3.04 0 0 0
25/10/2018
3.04
 1,030 3.26 3.26 3.04 0 30 -0.0
24/10/2018
3.26
 5,210 3.06 3.26 3.15 0 0 0
23/10/2018
3.06
 2,880 2.87 3.06 2.87 0 2,000 -0.0
22/10/2018
2.87
 0 2.87 2.87 2.87 0 0 0
19/10/2018
2.87
 5,840 2.68 2.87 2.74 0 0 0
18/10/2018
2.68
 1,610 2.51 2.68 2.33 0 10 -0
17/10/2018
2.51
 1,000 2.36 2.51 2.51 0 1,000 -0.0
16/10/2018
2.36
 0 2.36 2.36 2.36 0 0 0
15/10/2018
2.36
 10 2.53 2.53 2.36 0 10 -0
12/10/2018
2.53
 0 2.53 2.53 2.53 0 0 0
11/10/2018
2.53
 0 2.53 2.53 2.53 0 0 0
10/10/2018
2.53
 0 2.53 2.53 2.53 0 0 0
09/10/2018
2.53
 0 2.53 2.53 2.53 0 0 0
08/10/2018
2.53
 10 2.51 2.53 2.53 0 0 0
05/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
04/10/2018
2.51
 50 2.51 2.51 2.51 0 0 0
03/10/2018
2.51
 0 2.51 2.51 2.51 0 0 0
02/10/2018
2.51
 1,990 2.46 2.51 2.51 0 0 0
01/10/2018
2.46
 0 2.46 2.46 2.46 0 0 0
28/09/2018
2.46
 0 2.46 2.46 2.46 0 0 0
27/09/2018
2.46
 0 2.46 2.46 2.46 0 0 0
26/09/2018
2.46
 660 2.46 2.49 2.46 0 0 0
25/09/2018
2.46
 0 2.46 2.46 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |