CTCP Nam Việt (nav)

16.55
-0.15
(-0.90%)
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
(2025-12-29) 		-1.05 -5.92% 30,700 -200 -0.0
16.55
17.75
16.55
2 tháng
(2025-12-01) 		-1.30 -7.22% 46,000 -200 -0.0
16.55
18
16.55
3 tháng
(2025-10-30) 		-0.85 -4.84% 76,300 2,200 0.0
16.55
18
16.55
6 tháng
(2025-08-01) 		-0.23 -1.39% 308,600 0 -0.0
16.55
18.90
16.55
12 tháng
(2025-02-03) 		-0.51 -2.97% 599,700 -7,770 -0.1
15.16
19.02
16.55
24 tháng
(2024-02-15) 		4.68 38.88% 1,153,200 -33,030 -0.6
12.02
19.02
16.55
36 tháng
(2023-02-13) 		2.93 21.30% 1,768,900 -16,230 0.1
9.74
19.02
16.55
60 tháng
(2021-02-23) 		5.42 48.09% 2,796,600 -9,000 0.5
9.74
21.30
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2011
1.68
 0 1.68 1.68 1.68 0 0 0
24/11/2011
1.68
 4,080 1.76 1.76 1.68 0 3,050 -0.0
23/11/2011
1.76
 1,490 1.70 1.76 1.65 0 0 0
22/11/2011
1.70
 1,500 1.63 1.70 1.55 0 0 0
21/11/2011
1.63
 1,540 1.70 1.78 1.63 0 0 0
18/11/2011
1.70
 1,200 1.78 1.78 1.70 0 1,200 -0.0
17/11/2011
1.78
 0 1.78 1.78 1.78 0 0 0
16/11/2011
1.78
 0 1.78 1.78 1.78 0 0 0
15/11/2011
1.78
 0 1.78 1.78 1.78 0 0 0
14/11/2011
1.78
 0 1.78 1.78 1.78 0 0 0
11/11/2011
1.78
 1,200 1.86 1.86 1.78 0 0 0
10/11/2011
1.86
 40 1.81 1.86 1.76 0 0 0
09/11/2011
1.81
 20 1.76 1.81 1.81 0 0 0
08/11/2011
1.76
 150 1.73 1.76 1.70 0 0 0
07/11/2011
1.73
 2,080 1.65 1.73 1.63 160 0 0.0
04/11/2011
1.65
 3,420 1.63 1.65 1.63 0 0 0
03/11/2011
1.63
 20 1.65 1.65 1.63 0 0 0
02/11/2011
1.65
 340 1.73 1.73 1.65 0 0 0
01/11/2011
1.73
 100 1.70 1.73 1.73 0 0 0
31/10/2011
1.70
 100 1.68 1.70 1.70 0 0 0
28/10/2011
1.68
 2,240 1.68 1.68 1.68 240 0 0.0
27/10/2011
1.68
 3,310 1.68 1.68 1.68 0 0 0
26/10/2011
1.68
 5,000 1.70 1.70 1.68 0 0 0
25/10/2011
1.70
 1,100 1.70 1.70 1.70 0 0 0
24/10/2011
1.70
 240 1.68 1.70 1.60 0 0 0
21/10/2011
1.68
 40 1.60 1.68 1.68 0 0 0
20/10/2011
1.60
 30 1.65 1.65 1.60 0 0 0
19/10/2011
1.65
 1,020 1.70 1.70 1.65 0 0 0
18/10/2011
1.70
 20 1.78 1.84 1.70 0 0 0
17/10/2011
1.78
 0 1.78 1.78 1.78 0 0 0
14/10/2011
1.78
 30 1.70 1.78 1.78 0 0 0
13/10/2011
1.70
 3,690 1.68 1.70 1.60 0 3,000 -0.0
12/10/2011
1.68
 0 1.68 1.68 1.68 0 0 0
11/10/2011
1.68
 500 1.76 1.76 1.68 0 0 0
10/10/2011
1.76
 300 1.81 1.81 1.76 0 0 0
07/10/2011
1.81
 10 1.78 1.81 1.81 0 0 0
06/10/2011
1.78
 860 1.70 1.78 1.63 0 0 0
05/10/2011
1.70
 50 1.73 1.73 1.70 0 0 0
04/10/2011
1.73
 1,630 1.81 1.81 1.73 0 0 0
03/10/2011
1.81
 0 1.81 1.81 1.81 0 0 0
30/09/2011
1.81
 60 1.89 1.89 1.81 0 0 0
29/09/2011
1.89
 0 1.89 1.89 1.89 0 0 0
28/09/2011
1.89
 2,150 1.84 1.89 1.86 0 0 0
27/09/2011
1.84
 160 1.76 1.84 1.81 0 0 0
26/09/2011
1.76
 1,660 1.84 1.84 1.76 0 0 0
23/09/2011
1.84
 50 1.76 1.84 1.81 0 0 0
22/09/2011
1.76
 340 1.76 1.84 1.76 0 0 0
21/09/2011
1.76
 190 1.78 1.78 1.76 0 0 0
20/09/2011
1.78
 0 1.78 1.78 1.78 0 0 0
19/09/2011
1.78
 230 1.78 1.78 1.78 100 0 0.0
16/09/2011
1.78
 4,460 1.81 1.81 1.73 0 0 0
15/09/2011
1.81
 2,140 1.89 1.89 1.81 0 0 0
14/09/2011
1.89
 1,840 1.81 1.89 1.89 0 0 0
13/09/2011
1.81
 2,580 1.86 1.86 1.81 0 0 0
12/09/2011
1.86
 0 1.86 1.86 1.86 0 0 0
09/09/2011
1.86
 0 1.86 1.86 1.86 0 0 0
08/09/2011
1.86
 4,200 1.84 1.91 1.86 0 0 0
07/09/2011
1.84
 1,770 1.84 1.86 1.84 0 0 0
06/09/2011
1.84
 1,130 1.89 1.89 1.81 0 0 0
05/09/2011
1.89
 6,660 1.81 1.89 1.73 0 0 0
01/09/2011
1.81
 1,880 1.81 1.84 1.78 0 0 0
31/08/2011
1.81
 600 1.76 1.81 1.68 0 0 0
30/08/2011
1.76
 230 1.70 1.78 1.76 0 0 0
29/08/2011
1.70
 1,060 1.70 1.70 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |