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)
24/04/2012
2.20
 9,340 2.16 2.20 2.07 0 0 0
23/04/2012
2.16
 4,540 2.23 2.23 2.13 250 0 0.0
20/04/2012
2.23
 250 2.16 2.23 2.16 200 0 0.0
19/04/2012
2.16
 1,830 2.16 2.16 2.16 0 0 0
18/04/2012
2.16
 25,760 2.20 2.23 2.16 0 0 0
17/04/2012
2.20
 9,830 2.10 2.20 2.10 0 0 0
16/04/2012
2.10
 6,460 2.07 2.10 2.07 0 0 0
13/04/2012
2.07
 1,100 2.13 2.13 2.07 0 0 0
12/04/2012
2.13
 610 2.16 2.16 2.13 0 0 0
11/04/2012
2.16
 100 2.07 2.16 2.16 0 0 0
10/04/2012
2.07
 3,960 1.98 2.07 2.07 0 0 0
09/04/2012
1.98
 2,030 2.07 2.16 1.98 0 0 0
06/04/2012
2.07
 9,080 2.13 2.13 2.07 0 0 0
05/04/2012
2.13
 1,700 2.07 2.13 2.10 0 0 0
04/04/2012
2.07
 0 2.07 2.07 2.07 0 0 0
03/04/2012
2.07
 460 2.16 2.16 2.07 0 0 0
30/03/2012
2.16
 0 2.16 2.16 2.16 0 0 0
29/03/2012
2.16
 1,010 2.07 2.16 2.04 0 0 0
28/03/2012
2.07
 0 2.07 2.07 2.07 0 0 0
27/03/2012
2.07
 2,150 2.13 2.20 2.07 0 0 0
26/03/2012
2.13
 830 2.20 2.26 2.13 300 0 0.0
23/03/2012
2.20
 2,860 2.10 2.20 2.13 0 0 0
22/03/2012
2.10
 58,260 2.13 2.13 2.10 0 0 0
21/03/2012
2.13
 610 2.10 2.13 2.10 0 0 0
20/03/2012
2.10
 3,110 2.01 2.10 2.01 0 0 0
19/03/2012
2.01
 160 2.01 2.01 2.01 0 0 0
16/03/2012
2.01
 6,000 1.92 2.01 2.01 0 0 0
15/03/2012
1.92
 160 2.01 2.01 1.92 0 0 0
14/03/2012
2.01
 3,180 2.04 2.10 2.01 0 0 0
13/03/2012
2.04
 19,800 2.10 2.16 2.04 0 0 0
12/03/2012
2.10
 1,140 2.10 2.13 2.10 0 0 0
09/03/2012
2.10
 0 2.10 2.10 2.10 0 0 0
08/03/2012
2.10
 31,530 2.20 2.20 2.10 0 0 0
07/03/2012
2.20
 8,250 2.29 2.29 2.20 0 0 0
06/03/2012
2.29
 670 2.26 2.35 2.20 0 0 0
05/03/2012
2.26
 13,680 2.16 2.26 2.16 0 0 0
02/03/2012
2.16
 28,950 2.10 2.16 2.04 0 0 0
01/03/2012
2.10
 20 2.13 2.13 2.10 0 0 0
29/02/2012
2.13
 20 2.16 2.16 2.13 0 0 0
28/02/2012
2.16
 23,060 2.26 2.26 2.16 0 0 0
27/02/2012
2.26
 1,560 2.23 2.26 2.13 0 0 0
24/02/2012
2.23
 20,850 2.16 2.23 2.07 0 0 0
23/02/2012
2.16
 15,000 2.16 2.16 2.10 0 0 0
22/02/2012
2.16
 7,120 2.07 2.16 2.04 0 0 0
21/02/2012
2.07
 16,010 2.01 2.07 1.95 0 0 0
20/02/2012
2.01
 850 2.10 2.10 2.01 0 0 0
17/02/2012
2.10
 9,800 2.01 2.10 1.92 0 0 0
16/02/2012
2.01
 1,940 2.10 2.10 2.01 0 0 0
15/02/2012
2.10
 10 2.07 2.10 2.10 0 0 0
14/02/2012
2.07
 14,310 2.10 2.20 2.01 0 2,900 -0.0
13/02/2012
2.10
 1,680 2.20 2.26 2.10 0 30 -0.0
10/02/2012
2.20
 3,620 2.26 2.26 2.16 0 0 0
09/02/2012
2.26
 140 2.32 2.32 2.26 0 0 0
08/02/2012
2.32
 1,050 2.26 2.32 2.32 1,000 0 0.0
07/02/2012
2.26
 2,000 2.35 2.35 2.26 0 0 0
06/02/2012
2.35
 0 2.35 2.35 2.35 0 0 0
03/02/2012
2.35
 3,000 2.35 2.35 2.35 0 0 0
02/02/2012
2.35
 4,100 2.26 2.35 2.32 0 0 0
01/02/2012
2.26
 3,000 2.35 2.35 2.26 0 0 0
31/01/2012
2.35
 7,500 2.32 2.35 2.32 7,000 0 0.1
30/01/2012
2.32
 3,210 2.32 2.32 2.32 2,930 0 0.0
20/01/2012
2.32
 2,700 2.32 2.32 2.26 0 0 0
19/01/2012
2.32
 1,230 2.32 2.32 2.23 0 0 0
18/01/2012
2.32
 2,260 2.26 2.32 2.16 0 0 0
17/01/2012
2.26
 10 2.35 2.35 2.26 0 0 0
16/01/2012
2.35
 10 2.44 2.44 2.35 0 0 0
13/01/2012
2.44
 0 2.44 2.44 2.44 0 0 0
12/01/2012
2.44
 10 2.44 2.44 2.44 0 0 0
11/01/2012
2.44
 10 2.44 2.44 2.44 0 0 0
10/01/2012
2.44
 10 2.44 2.44 2.44 0 0 0
09/01/2012
2.44
 41,810 2.35 2.44 2.26 0 0 0
06/01/2012
2.35
 30 2.26 2.35 2.16 0 0 0
05/01/2012
2.26
 30 2.35 2.35 2.26 0 0 0
04/01/2012
2.35
 0 2.35 2.35 2.35 0 0 0
03/01/2012
2.35
 100 2.26 2.35 2.16 0 0 0
30/12/2011
2.26
 70 2.16 2.26 2.07 0 0 0
29/12/2011
2.16
 0 2.16 2.16 2.16 0 0 0
28/12/2011: Cổ tức tiền mặt tỉ lệ: 12%
28/12/2011
2.16
 20 2.07 2.16 1.98 0 0 0
27/12/2011
2.07
 9,530 2.07 2.07 1.99 0 0 0
26/12/2011
2.07
 2,100 2.07 2.07 1.99 0 0 0
23/12/2011
2.07
 520 1.99 2.07 1.91 0 0 0
22/12/2011
1.99
 11,210 2.10 2.10 1.99 0 0 0
21/12/2011
2.10
 3,170 2.02 2.10 2.05 2,070 0 0.0
20/12/2011
2.02
 5,340 1.97 2.05 1.97 130 0 0.0
19/12/2011
1.97
 5,560 1.89 1.97 1.89 300 0 0.0
16/12/2011
1.89
 2,090 1.84 1.89 1.81 0 0 0
15/12/2011
1.84
 360 1.78 1.84 1.84 0 0 0
14/12/2011
1.78
 2,700 1.78 1.78 1.78 0 0 0
13/12/2011
1.78
 6,280 1.70 1.78 1.70 0 640 -0.0
12/12/2011
1.70
 1,220 1.78 1.78 1.70 0 0 0
09/12/2011
1.78
 7,000 1.70 1.78 1.78 0 0 0
08/12/2011
1.70
 10 1.78 1.78 1.70 0 0 0
07/12/2011
1.78
 7,640 1.78 1.78 1.78 0 0 0
06/12/2011
1.78
 4,000 1.78 1.78 1.78 0 0 0
05/12/2011
1.78
 670 1.70 1.78 1.76 0 0 0
02/12/2011
1.70
 880 1.73 1.73 1.70 0 0 0
01/12/2011
1.73
 20 1.76 1.76 1.73 0 0 0
30/11/2011
1.76
 30 1.68 1.76 1.76 0 0 0
29/11/2011
1.68
 0 1.68 1.68 1.68 0 0 0
28/11/2011
1.68
 0 1.68 1.68 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |