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)
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
24/09/2018
2.46
 3,120 2.42 2.46 2.46 0 0 0
21/09/2018
2.42
 0 2.42 2.42 2.42 0 0 0
20/09/2018
2.42
 0 2.42 2.42 2.42 0 0 0
19/09/2018
2.42
 550 2.42 2.42 2.42 0 10 -0
18/09/2018
2.42
 0 2.42 2.42 2.42 0 0 0
17/09/2018
2.42
 20 2.42 2.42 2.25 0 10 -0
14/09/2018
2.42
 0 2.42 2.42 2.42 0 0 0
13/09/2018
2.42
 0 2.42 2.42 2.42 0 0 0
12/09/2018
2.42
 0 2.42 2.42 2.42 0 0 0
11/09/2018
2.42
 0 2.42 2.42 2.42 0 0 0
10/09/2018
2.42
 1,270 2.54 2.54 2.37 0 10 -0
07/09/2018
2.54
 0 2.54 2.54 2.54 0 0 0
06/09/2018
2.54
 30 2.73 2.73 2.54 0 10 -0.0
05/09/2018
2.73
 3,410 2.55 2.73 2.55 3,400 0 0.0
04/09/2018
2.55
 230 2.54 2.55 2.37 0 10 -0.0
31/08/2018
2.54
 60 2.54 2.54 2.37 0 10 -0
30/08/2018
2.54
 10 2.38 2.54 2.54 0 0 0
29/08/2018
2.38
 80 2.55 2.55 2.38 0 10 -0
28/08/2018
2.55
 840 2.46 2.55 2.29 0 10 -0
27/08/2018
2.46
 320 2.34 2.46 2.18 0 10 -0
24/08/2018
2.34
 220 2.19 2.34 2.34 0 10 -0.0
23/08/2018
2.19
 0 2.19 2.19 2.19 0 0 0
22/08/2018
2.19
 0 2.19 2.19 2.19 0 0 0
21/08/2018
2.19
 20 2.19 2.19 2.04 0 10 -0
20/08/2018
2.19
 0 2.19 2.19 2.19 0 0 0
17/08/2018
2.19
 0 2.19 2.19 2.19 0 0 0
16/08/2018
2.19
 0 2.19 2.19 2.19 0 0 0
15/08/2018
2.19
 10 2.08 2.19 2.19 0 0 0
14/08/2018
2.08
 510 2.23 2.39 2.08 0 0 0
13/08/2018
2.23
 10 2.37 2.37 2.23 0 10 -0
10/08/2018
2.37
 1,040 2.37 2.37 2.37 1,040 0 0.0
09/08/2018
2.37
 910 2.23 2.37 2.33 0 0 0
08/08/2018
2.23
 30 2.17 2.23 2.23 0 0 0
07/08/2018
2.17
 100 2.28 2.28 2.14 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |