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
(2025-11-04) 		-0.05 -0.29% 25,600 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
(2025-09-05) 		-0.80 -4.43% 116,300 2,400 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
(2024-12-09) 		0.23 1.37% 612,400 -9,370 -0.2
15.16
19.02
17.25
24 tháng
(2023-12-15) 		5.68 49.12% 1,251,300 -25,030 -0.5
11.27
19.02
17.25
36 tháng
(2022-12-20) 		5.20 43.14% 1,738,000 -11,730 0.4
9.74
19.02
17.25
60 tháng
(2020-12-30) 		5.92 52.21% 2,780,780 -12,050 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)
24/09/2024
15.13
 100 15.13 15.13 15.13 0 0 0
23/09/2024
15.68
 0 15.68 15.68 15.68 0 0 0
20/09/2024
15.68
 1,800 15.47 15.68 15.47 0 100 -0.0
19/09/2024
15.77
 0 15.77 15.77 15.77 0 0 0
18/09/2024
15.77
 5,500 15.86 15.86 15.56 0 0 0
17/09/2024
15.56
 2,700 15.68 15.68 15.56 2,600 0 0.0
16/09/2024
15.30
 700 15.30 15.30 15.30 0 0 0
13/09/2024
15.60
 0 15.60 15.60 15.60 0 0 0
12/09/2024
15.60
 1,100 15.25 15.60 15.25 0 0 0
11/09/2024
15.25
 700 15.25 15.25 15.25 0 0 0
10/09/2024
15.21
 2,600 15.21 15.30 15.13 0 0 0
09/09/2024
15.08
 100 15.08 15.08 15.08 0 0 0
06/09/2024
15.21
 800 15.25 15.25 15.21 0 0 0
05/09/2024
15.17
 1,400 15.73 15.73 15.08 0 0 0
04/09/2024
15.77
 1,000 15.43 15.77 15.43 0 0 0
30/08/2024
15.43
 100 15.43 15.43 15.43 0 0 0
29/08/2024
15.43
 0 15.43 15.43 15.43 0 0 0
28/08/2024
15.43
 1,200 15.13 15.43 15.13 0 0 0
27/08/2024
15.17
 1,400 15.30 15.43 15.17 0 0 0
26/08/2024
15.47
 0 15.47 15.47 15.47 0 0 0
23/08/2024
15.47
 400 15.30 15.47 15.30 0 0 0
22/08/2024
15.30
 1,000 15.30 15.30 15.30 0 0 0
21/08/2024
15.30
 300 15.30 15.30 15.30 100 0 0.0
20/08/2024
15.25
 8,100 15.34 15.34 15.25 0 0 0
19/08/2024
15.68
 1,000 15.68 15.68 15.68 0 0 0
16/08/2024
15.81
 10,800 15.56 15.81 15.56 0 2,300 -0.0
15/08/2024
15.56
 0 15.56 15.56 15.56 0 0 0
14/08/2024
15.56
 300 15.90 15.90 15.56 0 0 0
13/08/2024
15.21
 800 15.30 15.30 15.21 0 0 0
12/08/2024
15.30
 1,700 15.60 15.60 15.30 0 0 0
09/08/2024
15.60
 2,300 15.47 15.60 15.47 0 0 0
08/08/2024
15.60
 1,300 15.56 15.60 15.56 0 0 0
07/08/2024
15.60
 100 15.60 15.60 15.60 0 0 0
06/08/2024
15.60
 100 15.60 15.60 15.60 0 0 0
05/08/2024
15.60
 800 15.86 15.86 14.61 0 100 -0.0
02/08/2024
14.95
 100 14.95 14.95 14.95 0 0 0
01/08/2024
15.47
 4,900 15.47 15.77 15.47 0 0 0
31/07/2024
15.77
 6,200 15.68 15.77 15.64 0 0 0
30/07/2024
15.56
 2,900 15.47 15.86 15.47 0 0 0
29/07/2024
15.47
 1,000 15.13 15.47 15.13 0 0 0
26/07/2024
15.13
 3,000 15.00 15.13 15.00 0 0 0
25/07/2024
14.91
 100 14.91 14.91 14.91 0 0 0
24/07/2024
15.08
 2,900 14.95 15.08 14.95 0 0 0
23/07/2024
14.95
 600 15.04 15.04 14.95 0 0 0
22/07/2024
15.60
 6,400 15.60 15.60 15.60 0 0 0
19/07/2024
14.61
 4,100 15.30 15.30 14.61 0 0 0
18/07/2024
15.30
 5,900 15.04 15.30 15.04 0 0 0
17/07/2024
15.04
 6,800 15.34 15.64 15.04 0 0 0
16/07/2024
15.30
 7,900 14.74 15.30 14.70 0 0 0
15/07/2024
14.65
 4,100 14.74 14.74 14.65 0 0 0
12/07/2024
14.74
 5,300 15.00 15.00 14.61 0 0 0
11/07/2024
14.95
 3,300 15.25 15.25 14.87 0 0 0
10/07/2024
14.82
 11,900 14.61 15.25 14.61 0 0 0
09/07/2024
14.82
 600 14.95 14.95 14.78 0 0 0
08/07/2024
15.00
 600 15.21 15.21 15.00 0 0 0
05/07/2024
14.70
 3,700 14.61 14.78 14.61 0 0 0
04/07/2024
14.91
 2,300 14.57 14.91 14.57 0 0 0
03/07/2024
14.35
 1,800 14.70 14.74 14.35 0 0 0
02/07/2024
14.74
 1,300 14.82 14.82 14.27 0 0 0
01/07/2024
14.82
 100 14.82 14.82 14.82 0 0 0
28/06/2024
14.61
 1,400 14.61 14.74 14.52 0 0 0
27/06/2024
14.61
 700 14.52 14.61 14.52 0 0 0
26/06/2024
14.57
 1,000 15.60 15.60 14.22 0 0 0
25/06/2024
14.61
 1,900 14.78 14.78 14.61 0 0 0
24/06/2024
14.61
 5,500 14.65 14.70 14.44 0 0 0
21/06/2024
14.61
 2,100 14.78 14.78 14.31 0 0 0
20/06/2024
14.78
 5,600 14.52 14.78 14.52 0 5,000 -0.1
19/06/2024
14.52
 1,700 14.35 14.70 14.35 0 0 0
18/06/2024
14.95
 1,200 15.43 15.43 14.22 0 0 0
17/06/2024
14.74
 1,000 14.70 14.74 13.92 0 0 0
14/06/2024
14.61
 6,200 15.00 15.04 14.52 0 0 0
13/06/2024
14.78
 300 14.95 14.95 14.78 0 0 0
12/06/2024
14.87
 700 14.87 14.87 14.87 0 0 0
11/06/2024
14.91
 1,800 14.82 15.00 14.70 0 200 -0.0
10/06/2024
14.82
 7,700 15.00 15.04 14.78 0 1,000 -0.0
07/06/2024
14.65
 2,100 15.00 15.00 14.61 0 0 0
06/06/2024
14.82
 1,400 14.95 14.95 14.82 0 0 0
05/06/2024
14.95
 2,500 14.95 14.95 14.87 0 0 0
04/06/2024
14.95
 5,000 14.65 14.95 14.65 0 0 0
03/06/2024
14.61
 1,800 14.78 15.04 14.61 0 0 0
31/05/2024
14.61
 1,900 14.61 14.65 14.61 0 0 0
30/05/2024
14.44
 2,600 14.44 14.61 14.44 0 0 0
29/05/2024
14.61
 3,000 14.35 14.61 14.35 0 1,000 -0.0
28/05/2024
14.31
 1,300 14.22 14.31 14.22 0 0 0
27/05/2024
14.22
 800 14.87 14.87 14.22 0 0 0
24/05/2024
14.87
 3,400 14.44 14.87 13.84 0 0 0
23/05/2024
14.40
 1,100 14.40 14.61 14.40 300 0 0.0
22/05/2024
14.40
 3,500 15.00 15.00 14.35 0 300 -0.0
21/05/2024
15.00
 5,900 15.04 15.17 14.01 0 2,700 -0.0
20/05/2024
14.87
 4,300 14.61 14.87 14.61 0 200 -0.0
17/05/2024
14.78
 8,800 14.52 15.04 13.92 0 2,000 -0.0
16/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2024
14.91
 5,700 15.00 15.17 14.61 0 1,800 -0.0
15/05/2024
14.95
 16,700 14.65 15.42 14.57 0 4,200 -0.1
14/05/2024
14.65
 9,400 14.99 15.03 14.26 0 0 0
13/05/2024
14.99
 18,100 15.42 15.49 14.99 0 0 0
10/05/2024
14.49
 4,900 14.45 14.49 14.45 0 200 -0.0
09/05/2024
13.57
 4,500 14.07 14.11 13.49 100 2,100 -0.0
08/05/2024
14.07
 17,200 14.65 14.65 14.07 0 7,300 -0.1
07/05/2024
14.26
 3,000 14.53 14.53 14.26 0 1,000 -0.0
06/05/2024
14.57
 200 13.87 14.57 13.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |