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)
23/11/2009
3.75
 21,710 3.84 3.84 3.75 0 0 0
20/11/2009
3.84
 20,120 3.97 4.06 3.84 0 0 0
19/11/2009
3.97
 22,900 3.95 4.00 3.77 8,000 0 0
18/11/2009
3.95
 18,700 3.91 4.08 3.84 3,640 0 0
17/11/2009
3.91
 16,880 4.00 4.06 3.91 0 700 0
16/11/2009
4.00
 40,940 4.15 4.15 3.95 6,000 0 0
13/11/2009
4.15
 27,120 4.13 4.19 3.97 0 500 0
12/11/2009
4.13
 43,980 3.95 4.13 4.06 0 500 0
11/11/2009
3.95
 31,260 3.77 3.95 3.75 600 0 0
10/11/2009
3.77
 33,190 3.95 3.95 3.77 0 0 0
09/11/2009
3.95
 40,260 4.08 4.11 3.95 10,000 0 0
06/11/2009
4.08
 32,220 4.17 4.33 4.08 7,500 0 0
05/11/2009
4.17
 69,240 3.97 4.17 4.02 0 500 0
04/11/2009
3.97
 44,450 3.91 4.08 3.91 0 1,000 0
03/11/2009
3.91
 94,010 4.11 4.11 3.91 0 0 0
02/11/2009
4.11
 126,260 4.30 4.30 4.11 0 0 0
30/10/2009
4.30
 105,130 4.11 4.30 4.19 19,000 0 0
29/10/2009
4.11
 84,110 4.11 4.15 3.91 300 0 0
28/10/2009
4.11
 63,240 3.93 4.11 3.89 0 0 0
27/10/2009
3.93
 186,960 4.13 4.13 3.93 0 34,900 0
26/10/2009
4.13
 87,910 4.33 4.41 4.13 0 19,000 0
23/10/2009
4.33
 285,680 4.55 4.55 4.33 300 0 0
22/10/2009
4.55
 206,170 4.72 4.72 4.50 1,100 0 0
21/10/2009
4.72
 492,400 4.50 4.72 4.28 33,440 5,230 0
20/10/2009
4.50
 82,310 4.30 4.50 4.50 1,200 2,100 0
19/10/2009
4.30
 51,420 4.11 4.30 4.30 0 300 0
16/10/2009
4.11
 265,610 3.93 4.11 4.02 5,710 0 0
15/10/2009
3.93
 57,690 3.75 3.93 3.93 0 0 0
14/10/2009
3.75
 192,050 3.58 3.75 3.58 0 0 0
13/10/2009
3.58
 165,770 3.53 3.69 3.53 1,500 0 0
12/10/2009
3.53
 137,610 3.38 3.53 3.44 25,000 0 0
09/10/2009
3.38
 59,670 3.24 3.40 3.29 3,000 80 0
08/10/2009
3.24
 14,590 3.22 3.31 3.22 0 0 0
07/10/2009
3.22
 48,610 3.16 3.31 3.22 2,000 7,480 0
06/10/2009
3.16
 37,030 3.20 3.31 3.16 0 15,300 0
05/10/2009
3.20
 20,860 3.27 3.31 3.18 2,000 0 0
02/10/2009
3.27
 81,610 3.31 3.31 3.16 0 0 0
01/10/2009
3.31
 96,590 3.38 3.40 3.29 0 5,000 0
30/09/2009
3.38
 102,240 3.36 3.40 3.33 100 3,000 0
29/09/2009
3.36
 58,700 3.36 3.40 3.33 200 0 0
28/09/2009
3.36
 82,290 3.44 3.44 3.36 0 2,000 0
25/09/2009
3.44
 50,010 3.49 3.49 3.42 0 17,280 0
24/09/2009
3.49
 122,300 3.40 3.53 3.44 0 100 0
23/09/2009
3.40
 125,520 3.36 3.51 3.40 3,000 0 0
22/09/2009
3.36
 58,250 3.40 3.42 3.36 2,000 1,500 0
21/09/2009
3.40
 75,920 3.40 3.49 3.40 0 0 0
18/09/2009
3.40
 90,220 3.38 3.47 3.38 0 5,180 0
17/09/2009
3.38
 46,620 3.42 3.44 3.38 0 2,180 0
16/09/2009
3.42
 30,670 3.40 3.49 3.40 1,000 0 0
15/09/2009
3.40
 80,640 3.38 3.42 3.31 0 0 0
14/09/2009
3.38
 129,010 3.44 3.44 3.38 30 4,060 0
11/09/2009
3.44
 66,520 3.49 3.53 3.44 1,000 0 0
10/09/2009
3.49
 59,010 3.53 3.55 3.42 200 6,390 0
09/09/2009
3.53
 188,930 3.38 3.53 3.49 0 500 0
08/09/2009
3.38
 60,780 3.22 3.38 3.36 3,000 7,750 0
07/09/2009
3.22
 76,240 3.31 3.31 3.18 0 0 0
04/09/2009
3.31
 138,100 3.44 3.55 3.31 0 17,860 0
03/09/2009
3.44
 88,870 3.55 3.55 3.40 0 9,500 0
02/09/2009
3.55
 0 3.55 3.55 3.55 0 0 0
01/09/2009
3.55
 166,480 3.71 3.71 3.53 540 0 0
31/08/2009
3.71
 167,840 3.64 3.75 3.47 0 770 0
28/08/2009
3.64
 213,550 3.49 3.64 3.47 0 2,000 0
27/08/2009
3.49
 186,330 3.33 3.49 3.36 0 0 0
26/08/2009
3.33
 144,620 3.18 3.33 3.29 0 0 0
25/08/2009
3.18
 180,130 3.05 3.18 3.07 16,530 5,000 0
24/08/2009
3.05
 105,890 2.91 3.05 2.98 2,500 0 0
21/08/2009
2.91
 109,060 2.91 2.98 2.91 0 3,150 0
20/08/2009
2.91
 32,940 2.96 3.00 2.91 900 2,000 0
19/08/2009
2.96
 33,350 2.94 2.98 2.89 0 0 0
18/08/2009
2.94
 20,310 2.96 2.96 2.85 500 0 0
17/08/2009
2.96
 16,500 2.96 2.96 2.91 0 0 0
14/08/2009
2.96
 29,130 2.98 3.00 2.91 300 0 0
13/08/2009
2.98
 70,100 3.02 3.05 2.98 0 2,000 0
12/08/2009
3.02
 24,950 2.96 3.05 2.98 0 1,000 0
11/08/2009
2.96
 42,290 2.96 2.96 2.91 1,150 0 0
10/08/2009
2.96
 74,920 2.83 2.96 2.89 500 0 0
07/08/2009
2.83
 14,420 2.91 2.91 2.83 1,800 8,550 0
06/08/2009
2.91
 53,630 2.91 2.96 2.87 2,000 21,450 0
05/08/2009
2.91
 16,920 2.89 2.96 2.85 0 0 0
04/08/2009
2.89
 98,090 2.78 2.91 2.87 0 0 0
03/08/2009
2.78
 18,530 2.83 2.85 2.78 0 0 0
31/07/2009
2.83
 29,510 2.74 2.87 2.76 5,000 0 0
30/07/2009
2.74
 3,060 2.80 2.80 2.74 0 0 0
29/07/2009
2.80
 29,600 2.69 2.83 2.76 0 0 0
28/07/2009
2.69
 39,590 2.83 2.83 2.69 0 0 0
27/07/2009
2.83
 28,740 2.89 2.96 2.83 0 0 0
24/07/2009
2.89
 63,810 2.76 2.89 2.87 0 0 0
23/07/2009
2.76
 11,710 2.72 2.76 2.65 0 0 0
22/07/2009
2.72
 3,410 2.72 2.74 2.69 0 0 0
21/07/2009
2.72
 8,610 2.69 2.76 2.69 0 0 0
20/07/2009
2.69
 7,520 2.80 2.80 2.67 0 0 0
17/07/2009
2.80
 13,750 2.85 2.85 2.74 0 0 0
16/07/2009
2.85
 20,080 2.72 2.85 2.72 0 0 0
15/07/2009
2.72
 6,290 2.74 2.80 2.72 0 850 0
14/07/2009
2.74
 18,070 2.72 2.74 2.60 0 2,000 0
13/07/2009
2.72
 27,420 2.85 2.85 2.72 0 2,000 0
10/07/2009
2.85
 24,050 2.91 2.91 2.80 0 2,000 0
09/07/2009
2.91
 11,430 2.91 2.91 2.85 580 0 0
08/07/2009
2.91
 13,130 2.91 2.98 2.83 2,000 1,140 0
07/07/2009
2.91
 22,110 2.87 2.94 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |