CTCP Nam Việt (nav)

16.70
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
(2026-02-11) 		0.50 3.09% 15,400 -900 -0.0
15.10
16.70
16.70
2 tháng
(2026-01-12) 		-0.75 -4.30% 56,200 -1,000 -0.0
15.10
17.50
16.70
3 tháng
(2025-12-15) 		-0.40 -2.34% 73,800 -1,200 -0.0
15.10
18
16.70
6 tháng
(2025-09-15) 		-1.20 -6.70% 159,400 1,400 0.0
15.10
18.70
16.70
12 tháng
(2025-03-18) 		-2.32 -12.21% 593,100 -11,120 -0.2
15.10
19.02
16.70
24 tháng
(2024-03-25) 		3.98 31.30% 1,132,800 -35,530 -0.6
12.56
19.02
16.70
36 tháng
(2023-03-29) 		4.04 31.91% 1,790,000 -17,330 0.0
9.74
19.02
16.70
60 tháng
(2021-04-08) 		5.82 53.43% 2,807,000 -9,300 0.5
9.74
21.30
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
17.50
 1,500 18.30 18.30 17.50 0 0 0
14/10/2025
18.30
 700 18.40 18.40 18.30 0 0 0
13/10/2025
17.50
 5,500 17.50 17.50 17.50 0 0 0
10/10/2025
17.50
 4,300 17.60 17.60 17.50 0 0 0
09/10/2025
17.50
 700 17.55 17.55 17.50 0 0 0
08/10/2025
18.50
 1,200 18.50 18.50 18.50 0 0 0
07/10/2025
18.65
 1,200 18.65 18.65 18.65 0 0 0
06/10/2025
18.65
 0 18.65 18.65 18.65 0 0 0
03/10/2025
18.65
 0 18.65 18.65 18.65 0 0 0
02/10/2025
18.65
 900 18.70 18.70 18.65 200 300 -0.0
01/10/2025
18.70
 3,100 18.60 18.70 18.60 0 0 0
30/09/2025
18.40
 2,700 18.40 18.40 18.40 0 0 0
29/09/2025
18.40
 1,400 18.20 18.40 18.20 0 0 0
26/09/2025
18.20
 4,000 18.20 18.20 18.20 0 0 0
25/09/2025
18.20
 1,400 18.25 18.25 18.20 0 0 0
24/09/2025
18
 400 18 18 18 0 0 0
23/09/2025
18
 400 18 18 18 0 0 0
22/09/2025
17.55
 100 17.55 17.55 17.55 0 0 0
19/09/2025
17.55
 300 18.05 18.05 17.55 0 0 0
18/09/2025
18.10
 700 17.35 18.10 17.35 0 0 0
17/09/2025
18.50
 1,900 18.45 18.50 18.45 0 0 0
16/09/2025
17.90
 0 17.90 17.90 17.90 0 0 0
15/09/2025
17.90
 800 17.60 17.90 17.60 100 0 0.0
12/09/2025
17.45
 100 17.45 17.45 17.45 0 0 0
11/09/2025
17.35
 3,900 17.30 17.35 17.30 0 0 0
10/09/2025
17.80
 10,400 17.60 18 17.60 0 0 0
09/09/2025
17.35
 6,000 17.60 17.60 17.35 0 0 0
08/09/2025
17.60
 6,500 17.10 17.60 17.10 200 0 0.0
05/09/2025
18.05
 4,800 18 18.05 17.95 100 500 -0.0
04/09/2025
18.05
 18,600 18.10 18.10 17 100 0 0.0
03/09/2025
18.10
 900 18.20 18.20 17.50 0 500 -0.0
29/08/2025
18.20
 3,700 18.20 18.50 18.20 0 0 0
28/08/2025
18.20
 3,100 18.20 18.20 18.20 0 0 0
27/08/2025
18.20
 2,500 18.15 19.30 18.15 0 100 -0.0
26/08/2025
18.15
 11,800 17.20 18.15 17.20 0 0 0
25/08/2025
17
 2,300 16.85 17.50 16.85 1,500 0 0.0
22/08/2025: Cổ tức tiền mặt tỉ lệ: 8%
22/08/2025
17
 3,300 17.60 17.70 17 500 0 0.0
21/08/2025
17.70
 3,000 18.85 18.94 17.56 100 0 0.0
20/08/2025
18.85
 10,700 19.14 19.14 18.85 100 3,800 -0.1
19/08/2025
18.90
 10,600 19.14 19.14 18.75 0 0 0
18/08/2025
18.37
 5,600 19.14 19.14 18.37 0 0 0
15/08/2025
18.37
 9,700 17.70 18.85 17.70 0 200 -0.0
14/08/2025
17.65
 2,200 17.89 17.89 17.65 0 100 -0.0
13/08/2025
17.51
 13,900 17.80 17.89 17.51 0 0 0
12/08/2025
17.80
 11,900 17.51 17.80 17.51 300 0 0.0
11/08/2025
17.51
 9,600 17.89 17.89 17.08 0 0 0
08/08/2025
17.22
 3,800 17.22 17.22 16.98 0 0 0
07/08/2025
17.51
 2,000 17.94 17.94 16.84 0 0 0
06/08/2025
17.51
 6,300 17.51 17.60 17.41 0 100 -0.0
05/08/2025
17.51
 6,400 17.22 17.51 17.03 0 0 0
04/08/2025
17.03
 5,400 16.93 17.03 16.93 0 0 0
01/08/2025
16.93
 2,800 17.65 17.65 16.93 0 0 0
31/07/2025
16.93
 1,400 17.75 17.75 16.84 500 0 0.0
30/07/2025
17.03
 2,800 17.84 17.84 16.74 500 0 0.0
29/07/2025
16.79
 15,500 17.94 17.94 16.36 0 0 0
28/07/2025
16.79
 3,000 16.74 17.03 16.74 0 0 0
25/07/2025
16.74
 14,900 16.74 16.74 16.26 0 0 0
24/07/2025
16.74
 4,200 16.79 16.79 16.65 900 0 0.0
23/07/2025
16.70
 6,200 16.70 16.89 16.70 0 0 0
22/07/2025
16.60
 3,500 16.60 16.65 16.17 0 0 0
21/07/2025
16.65
 3,000 16.65 16.65 16.55 300 0 0.0
18/07/2025
16.65
 8,600 16.65 16.65 16.26 0 0 0
17/07/2025
16.65
 5,800 16.41 16.65 16.41 0 0 0
16/07/2025
16.41
 2,700 16.55 16.60 16.41 0 0 0
15/07/2025
16.60
 6,100 17.03 17.03 16.41 0 0 0
14/07/2025
17.03
 3,100 17.60 17.60 17.03 0 0 0
11/07/2025
16.46
 16,700 16.36 16.50 16.36 0 0 0
10/07/2025
16.31
 1,000 16.31 16.31 16.26 0 0 0
09/07/2025
16.31
 3,100 16.50 16.55 16.31 0 0 0
08/07/2025
16.41
 6,200 16.74 16.74 16.41 0 0 0
07/07/2025
16.46
 1,400 16.46 16.46 16.22 0 0 0
04/07/2025
16.26
 300 16.26 16.26 16.26 0 0 0
03/07/2025
16.46
 1,300 16.46 16.46 16.46 0 0 0
02/07/2025
16.46
 1,200 16.26 16.46 16.26 1,100 0 0.0
01/07/2025
16.26
 3,300 16.31 16.31 16.26 900 0 0.0
30/06/2025
16.50
 100 16.50 16.50 16.50 0 0 0
27/06/2025
16.55
 2,500 16.65 16.65 16.55 0 0 0
26/06/2025
16.70
 700 16.17 16.74 16.17 0 0 0
25/06/2025
16.17
 4,500 16.17 16.17 16.17 0 0 0
24/06/2025
16.12
 4,100 16.70 16.70 16.12 0 0 0
23/06/2025
16.70
 5,200 16.74 16.84 16.60 0 0 0
20/06/2025
16.74
 5,200 16.26 16.74 16.12 0 0 0
19/06/2025
16.26
 300 16.36 16.36 16.26 100 0 0.0
18/06/2025
16.26
 800 16.74 16.74 16.26 0 0 0
17/06/2025
17.08
 3,200 16.22 17.08 16.22 0 0 0
16/06/2025
16.22
 200 16.22 16.22 16.22 0 0 0
13/06/2025
16.22
 1,000 16.17 16.26 16.17 300 0 0.0
12/06/2025
16.17
 400 16.55 16.55 16.17 100 0 0.0
11/06/2025
16.36
 0 16.36 16.36 16.36 0 0 0
10/06/2025
16.36
 2,500 16.26 16.41 16.26 0 0 0
09/06/2025
16.17
 900 16.74 16.74 16.17 0 0 0
06/06/2025
16.26
 4,300 16.26 16.26 16.07 0 0 0
05/06/2025
16.26
 3,100 16.74 16.74 16.26 0 0 0
04/06/2025
16.26
 1,200 17.13 17.13 16.26 0 0 0
03/06/2025
16.26
 2,800 16.26 16.74 16.26 0 0 0
02/06/2025
16.17
 16,300 16.93 16.93 16.17 0 16,200 -0.3
30/05/2025
16.98
 400 17.56 17.56 16.98 0 0 0
29/05/2025
16.41
 500 16.46 16.46 16.41 0 0 0
28/05/2025
16.31
 2,100 16.84 16.84 16.31 0 0 0
27/05/2025
16.84
 1,500 16.55 16.84 16.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |