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)
06/07/2009
2.87
 11,370 2.74 2.87 2.87 4,850 0 0
03/07/2009
2.74
 29,150 2.69 2.76 2.65 0 0 0
02/07/2009
2.69
 21,100 2.58 2.69 2.58 640 0 0
01/07/2009
2.58
 74,650 2.72 2.72 2.58 0 700 0
30/06/2009
2.72
 42,890 2.83 2.94 2.72 0 0 0
29/06/2009
2.83
 44,140 2.96 3.09 2.83 0 160 0
26/06/2009
2.96
 27,670 3.07 3.07 2.96 0 0 0
25/06/2009
3.07
 42,310 3.07 3.20 2.98 1,000 0 0
24/06/2009
3.07
 10,730 2.94 3.07 2.94 0 0 0
23/06/2009
2.94
 33,200 3.09 3.09 2.94 0 0 0
22/06/2009
3.09
 70,680 3.22 3.22 3.07 0 970 0
19/06/2009
3.22
 41,190 3.31 3.38 3.16 0 0 0
18/06/2009
3.31
 61,830 3.38 3.49 3.31 100 3,000 0
17/06/2009
3.38
 23,940 3.55 3.55 3.38 0 0 0
16/06/2009
3.55
 6,930 3.73 3.73 3.55 200 0 0
15/06/2009
3.73
 78,410 3.91 3.91 3.73 0 0 0
12/06/2009
3.91
 160,730 3.73 3.91 3.82 0 0 0
11/06/2009
3.73
 156,290 3.55 3.73 3.55 13,000 0 0
10/06/2009
3.55
 128,200 3.73 3.73 3.55 0 20,480 0
09/06/2009
3.73
 156,240 3.55 3.73 3.53 11,500 6,000 0
08/06/2009
3.55
 7,550 3.40 3.55 3.55 90 500 0
05/06/2009
3.40
 35,310 3.24 3.40 3.40 0 12,000 0
04/06/2009
3.24
 202,390 3.09 3.24 3.20 3,000 12,000 0
03/06/2009
3.09
 110,690 3.09 3.11 3.00 22,100 0 0
02/06/2009
3.09
 129,870 3.02 3.16 3.07 6,000 3,000 0
01/06/2009
3.02
 69,380 2.89 3.02 2.89 0 0 0
29/05/2009
2.89
 43,260 2.85 2.96 2.85 0 0 0
28/05/2009
2.85
 83,860 2.98 2.98 2.85 10,000 0 0
27/05/2009
2.98
 94,920 2.98 3.07 2.96 3,000 3,000 0
26/05/2009
2.98
 68,470 3.05 3.11 2.96 0 0 0
25/05/2009
3.05
 87,180 2.91 3.05 3.00 100 0 0
22/05/2009
2.91
 242,950 3.05 3.05 2.91 0 0 0
21/05/2009
3.05
 57,280 2.91 3.05 3.05 0 5,000 0
20/05/2009
2.91
 12,350 2.78 2.91 2.91 0 0 0
19/05/2009
2.78
 16,130 2.65 2.78 2.78 0 0 0
18/05/2009
2.65
 47,670 2.54 2.65 2.65 0 0 0
15/05/2009
2.54
 139,890 2.43 2.54 2.43 1,000 2,300 0
14/05/2009
2.43
 83,870 2.43 2.49 2.41 0 0 0
13/05/2009
2.43
 125,360 2.32 2.43 2.43 0 0 0
12/05/2009
2.32
 48,890 2.21 2.32 2.19 0 3,200 0
11/05/2009
2.21
 50,710 2.25 2.30 2.21 0 0 0
08/05/2009
2.25
 47,250 2.30 2.30 2.19 0 0 0
07/05/2009
2.30
 44,260 2.25 2.30 2.23 0 0 0
06/05/2009
2.25
 22,900 2.36 2.36 2.25 0 0 0
05/05/2009
2.36
 43,470 2.32 2.43 2.32 0 0 0
04/05/2009
2.32
 25,130 2.21 2.32 2.32 0 0 0
29/04/2009
2.21
 13,990 2.19 2.21 2.16 0 0 0
28/04/2009
2.19
 10,900 2.12 2.21 2.10 0 0 0
27/04/2009
2.12
 4,490 2.19 2.25 2.12 0 3,000 0
24/04/2009
2.19
 16,690 2.25 2.25 2.14 0 3,400 0
23/04/2009
2.25
 15,330 2.25 2.25 2.19 5,000 0 0
22/04/2009
2.25
 16,590 2.16 2.25 2.16 0 0 0
21/04/2009
2.16
 13,240 2.19 2.19 2.10 0 0 0
20/04/2009
2.19
 18,620 2.30 2.30 2.19 0 0 0
17/04/2009
2.30
 47,560 2.41 2.41 2.30 0 0 0
16/04/2009
2.41
 38,080 2.41 2.45 2.32 0 0 0
15/04/2009
2.41
 50,560 2.52 2.52 2.41 0 190 0
14/04/2009
2.52
 57,240 2.52 2.56 2.43 0 810 0
13/04/2009
2.52
 82,690 2.41 2.52 2.49 0 0 0
10/04/2009
2.41
 38,190 2.30 2.41 2.38 0 0 0
09/04/2009
2.30
 39,490 2.38 2.43 2.30 0 6,000 0
08/04/2009
2.38
 37,640 2.47 2.54 2.36 1,000 10 0
07/04/2009
2.47
 68,550 2.36 2.47 2.32 0 3,000 0
03/04/2009
2.36
 51,740 2.25 2.36 2.32 0 0 0
02/04/2009
2.25
 69,520 2.16 2.25 2.16 6,000 0 0
01/04/2009
2.16
 20,050 2.12 2.16 2.14 0 0 0
31/03/2009
2.12
 3,650 2.16 2.16 2.12 0 0 0
30/03/2009
2.16
 18,000 2.10 2.16 2.14 3,580 0 0
27/03/2009
2.10
 19,600 2.12 2.16 2.10 0 0 0
26/03/2009
2.12
 18,910 2.19 2.19 2.12 1,000 800 0
25/03/2009
2.19
 19,920 2.19 2.19 2.14 0 0 0
24/03/2009
2.19
 16,120 2.10 2.19 2.14 0 600 0
23/03/2009
2.10
 8,610 2.16 2.16 2.10 0 0 0
20/03/2009
2.16
 3,000 2.12 2.16 2.14 0 0 0
19/03/2009
2.12
 24,480 2.21 2.25 2.12 2,000 2,000 0
18/03/2009
2.21
 39,290 2.12 2.21 2.19 3,000 1,450 0
17/03/2009
2.12
 29,580 2.05 2.12 2.10 0 0 0
16/03/2009
2.05
 6,430 2.10 2.10 2.03 0 0 0
13/03/2009
2.10
 20,170 2.14 2.14 2.10 0 0 0
12/03/2009
2.14
 30,470 2.16 2.16 2.07 0 0 0
11/03/2009
2.16
 36,530 2.14 2.21 2.14 0 1,550 0
10/03/2009
2.14
 14,280 2.05 2.14 1.96 0 0 0
09/03/2009
2.05
 320 2.03 2.05 2.03 0 0 0
06/03/2009
2.03
 13,510 2.03 2.05 2.03 0 0 0
05/03/2009
2.03
 2,710 2.05 2.10 1.99 0 0 0
04/03/2009
2.05
 9,790 1.99 2.05 1.92 0 0 0
03/03/2009
1.99
 3,740 1.92 1.99 1.88 0 1,000 0
02/03/2009
1.92
 9,030 1.90 1.94 1.85 1,050 0 0
27/02/2009
1.90
 2,500 1.88 1.90 1.88 0 0 0
26/02/2009
1.88
 2,330 1.88 1.90 1.85 0 0 0
25/02/2009
1.88
 3,420 1.85 1.94 1.88 0 0 0
24/02/2009
1.85
 8,920 1.92 1.99 1.83 0 0 0
23/02/2009
1.92
 9,300 1.99 1.99 1.92 0 0 0
20/02/2009
1.99
 16,020 1.94 1.99 1.94 0 0 0
19/02/2009
1.94
 7,750 1.94 2.03 1.94 10 0 0
18/02/2009
1.94
 5,030 1.99 2.07 1.92 0 0 0
17/02/2009
1.99
 13,470 2.03 2.03 1.99 0 0 0
16/02/2009
2.03
 7,880 2.03 2.03 1.96 0 0 0
13/02/2009
2.03
 14,810 2.01 2.05 2.03 0 0 0
12/02/2009
2.01
 12,490 2.01 2.05 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |