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)
14/06/2010
3.70
 1,720 3.81 3.81 3.70 0 0 0
11/06/2010
3.81
 23,370 3.81 3.91 3.70 0 0 0
10/06/2010
3.81
 6,510 3.86 3.86 3.70 0 0 0
09/06/2010
3.86
 54,140 3.70 3.86 3.70 0 0 0
08/06/2010
3.70
 37,270 3.70 3.72 3.70 0 0 0
07/06/2010
3.70
 16,890 3.86 3.86 3.70 0 0 0
04/06/2010
3.86
 18,060 3.89 3.89 3.81 0 0 0
03/06/2010
3.89
 22,420 3.72 3.89 3.81 0 0 0
02/06/2010
3.72
 1,880 3.86 3.86 3.70 0 0 0
01/06/2010
3.86
 46,920 3.70 3.86 3.55 0 0 0
31/05/2010
3.70
 16,500 3.70 3.86 3.70 0 0 0
28/05/2010
3.70
 38,180 3.81 3.98 3.70 0 0 0
27/05/2010
3.81
 10,170 3.67 3.81 3.67 0 500 -0.0
26/05/2010
3.67
 16,450 3.50 3.67 3.60 0 500 -0.0
25/05/2010
3.50
 34,110 3.50 3.67 3.50 0 0 0
24/05/2010
3.50
 7,770 3.34 3.50 3.34 0 0 0
21/05/2010
3.34
 77,080 3.43 3.43 3.29 0 0 0
20/05/2010
3.43
 23,560 3.55 3.55 3.41 0 0 0
19/05/2010
3.55
 43,300 3.72 3.72 3.55 0 0 0
18/05/2010
3.72
 20,140 3.58 3.72 3.41 0 500 -0.0
17/05/2010
3.58
 17,220 3.62 3.62 3.53 0 0 0
14/05/2010
3.62
 36,330 3.79 3.79 3.62 0 0 0
13/05/2010
3.79
 10,190 3.81 3.81 3.79 0 0 0
12/05/2010
3.81
 59,480 4.01 4.01 3.81 0 0 0
11/05/2010
4.01
 23,350 4.01 4.05 3.96 0 2,080 -0.0
10/05/2010
4.01
 220,240 3.93 4.12 3.74 0 3,000 -0.1
07/05/2010
3.93
 20,570 4.05 4.05 3.93 0 10 -0.0
06/05/2010
4.05
 150,290 4.05 4.24 4.05 0 5,270 -0.1
05/05/2010
4.05
 59,880 3.93 4.12 3.84 3,000 1,000 0.0
04/05/2010
3.93
 107,970 3.96 4.08 3.86 3,000 510 0.0
29/04/2010
3.96
 25,840 3.98 4.05 3.91 0 0 0
28/04/2010
3.98
 92,420 4.01 4.05 3.81 0 5,000 -0.1
27/04/2010
4.01
 103,690 3.86 4.05 3.74 0 4,150 -0.1
26/04/2010
3.86
 57,950 3.77 3.89 3.72 0 0 0
22/04/2010
3.77
 20,730 3.86 3.86 3.70 0 2,500 -0.0
21/04/2010
3.86
 316,770 3.81 4.01 3.62 0 36,500 -0.6
20/04/2010
3.81
 75,530 3.65 3.81 3.81 0 10 -0.0
19/04/2010
3.65
 128,230 3.48 3.65 3.58 0 1,100 -0.0
16/04/2010
3.48
 47,950 3.34 3.50 3.39 2,000 1,000 0.0
15/04/2010
3.34
 16,900 3.31 3.34 3.34 3,000 0 0.0
14/04/2010
3.31
 9,660 3.34 3.41 3.24 0 0 0
13/04/2010
3.34
 22,010 3.39 3.39 3.31 0 0 0
12/04/2010
3.39
 21,270 3.31 3.39 3.31 0 0 0
09/04/2010
3.31
 14,760 3.29 3.39 3.31 0 0 0
08/04/2010
3.29
 18,270 3.34 3.34 3.24 3,500 0 0.0
07/04/2010
3.34
 3,680 3.34 3.43 3.31 0 0 0
06/04/2010
3.34
 31,900 3.22 3.36 3.22 0 200 -0.0
05/04/2010
3.22
 21,050 3.22 3.29 3.22 0 0 0
02/04/2010
3.22
 9,520 3.17 3.27 3.22 0 0 0
01/04/2010
3.17
 14,510 3.22 3.24 3.17 0 0 0
31/03/2010
3.22
 17,550 3.22 3.27 3.22 0 0 0
30/03/2010
3.22
 3,360 3.27 3.27 3.17 0 0 0
29/03/2010
3.27
 8,770 3.17 3.27 3.10 0 0 0
26/03/2010
3.17
 17,010 3.22 3.22 3.17 0 0 0
25/03/2010
3.22
 10,040 3.27 3.27 3.22 0 0 0
24/03/2010
3.27
 7,750 3.24 3.27 3.24 0 0 0
23/03/2010
3.24
 9,520 3.27 3.29 3.24 130 0 0.0
22/03/2010
3.27
 5,160 3.24 3.27 3.17 0 0 0
19/03/2010
3.24
 19,700 3.27 3.29 3.24 0 0 0
18/03/2010
3.27
 10,070 3.17 3.27 3.15 0 1,440 -0.0
17/03/2010
3.17
 11,170 3.29 3.34 3.17 0 560 -0.0
16/03/2010
3.29
 23,290 3.43 3.43 3.27 0 0 0
15/03/2010
3.43
 46,650 3.31 3.46 3.34 0 0 0
12/03/2010
3.31
 13,000 3.24 3.31 3.24 600 0 0.0
11/03/2010
3.24
 8,800 3.29 3.31 3.24 300 0 0.0
10/03/2010
3.29
 17,910 3.31 3.31 3.24 0 0 0
09/03/2010
3.31
 15,110 3.31 3.34 3.22 0 0 0
08/03/2010
3.31
 18,320 3.22 3.31 3.22 0 0 0
05/03/2010
3.22
 7,790 3.22 3.22 3.17 2,000 0 0.0
04/03/2010
3.22
 6,800 3.22 3.29 3.19 0 0 0
03/03/2010
3.22
 3,330 3.19 3.22 3.10 0 640 -0.0
02/03/2010
3.19
 3,580 3.19 3.19 3.10 0 0 0
01/03/2010
3.19
 5,230 3.17 3.22 3.08 0 0 0
26/02/2010
3.17
 7,390 3.17 3.22 3.10 0 0 0
25/02/2010
3.17
 6,710 3.10 3.22 3.08 0 0 0
24/02/2010
3.10
 110 3.19 3.24 3.10 0 0 0
23/02/2010
3.19
 4,440 3.22 3.22 3.15 0 0 0
22/02/2010
3.22
 7,230 3.15 3.24 3.15 0 0 0
12/02/2010
3.15
 24,620 3.27 3.29 3.15 8,500 0 0.1
11/02/2010
3.27
 12,450 3.22 3.27 3.22 3,480 0 0.0
10/02/2010
3.22
 2,830 3.10 3.22 3.17 1,520 0 0.0
09/02/2010
3.10
 12,290 3.12 3.15 3.03 5,000 0 0.1
08/02/2010
3.12
 17,480 3.17 3.19 3.10 7,000 0 0.1
05/02/2010
3.17
 13,570 3.22 3.22 3.10 8,000 0 0.1
04/02/2010
3.22
 12,710 3.17 3.22 3.17 7,080 0 0.1
03/02/2010
3.17
 12,760 3.10 3.17 3.10 6,920 0 0.1
02/02/2010
3.10
 19,150 3.12 3.17 3.10 0 0 0
01/02/2010
3.12
 12,110 3.22 3.22 3.12 0 0 0
29/01/2010
3.22
 9,910 3.17 3.22 3.03 0 0 0
28/01/2010
3.17
 15,570 3.29 3.29 3.15 0 0 0
27/01/2010
3.29
 32,950 3.31 3.31 3.17 0 0 0
26/01/2010
3.31
 6,820 3.17 3.31 3.19 0 200 -0.0
25/01/2010
3.17
 6,600 3.17 3.22 3.12 0 0 0
22/01/2010
3.17
 17,260 3.34 3.34 3.17 0 0 0
21/01/2010
3.34
 12,560 3.50 3.50 3.34 0 0 0
20/01/2010
3.50
 10 3.41 3.50 3.50 0 0 0
19/01/2010
3.41
 3,740 3.29 3.43 3.17 0 0 0
18/01/2010
3.29
 24,000 3.46 3.46 3.29 0 0 0
15/01/2010
3.46
 12,100 3.55 3.55 3.41 0 0 0
14/01/2010
3.55
 21,910 3.53 3.58 3.53 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |