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) 		-0.55 -3.10% 30,400 -200 -0.0
16.70
17.75
16.70
2 tháng
(2025-11-28) 		-0.25 -1.43% 46,800 -200 -0.0
16.70
18
16.70
3 tháng
(2025-10-29) 		-0.45 -2.55% 76,200 2,200 0.0
16.70
18
16.70
6 tháng
(2025-07-31) 		0.27 1.57% 309,700 500 -0.0
16.70
18.90
16.70
12 tháng
(2025-02-03) 		-0.01 -0.07% 599,400 -7,770 -0.1
15.16
19.02
16.70
24 tháng
(2024-02-07) 		5.18 43.04% 1,154,300 -33,030 -0.6
12.02
19.02
16.70
36 tháng
(2023-02-13) 		3.43 24.93% 1,768,600 -16,230 0.1
9.74
19.02
16.70
60 tháng
(2021-02-22) 		5.92 52.52% 2,798,000 -9,000 0.5
9.74
21.30
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2009
2.01
 6,300 2.10 2.10 2.01 0 0 0
10/02/2009
2.10
 20 2.07 2.12 2.10 0 0 0
09/02/2009
2.07
 8,110 2.05 2.10 2.07 0 0 0
06/02/2009
2.05
 2,600 2.01 2.07 2.03 0 0 0
05/02/2009
2.01
 10,590 2.10 2.12 2.01 2,000 0 0
04/02/2009
2.10
 7,340 2.07 2.12 2.10 0 0 0
03/02/2009
2.07
 6,400 2.10 2.12 2.05 1,950 0 0
02/02/2009
2.10
 4,560 2.14 2.19 2.10 0 0 0
23/01/2009
2.14
 6,010 2.21 2.27 2.14 0 0 0
22/01/2009
2.21
 1,200 2.16 2.21 2.19 0 0 0
21/01/2009
2.16
 1,600 2.19 2.19 2.16 0 0 0
20/01/2009
2.19
 9,110 2.12 2.19 2.10 500 0 0
19/01/2009
2.12
 6,370 2.16 2.23 2.10 0 0 0
16/01/2009
2.16
 4,090 2.12 2.19 2.12 0 0 0
15/01/2009
2.12
 1,420 2.12 2.21 2.12 0 0 0
14/01/2009
2.12
 9,320 2.12 2.12 2.10 0 0 0
13/01/2009
2.12
 9,180 2.21 2.21 2.12 0 0 0
12/01/2009
2.21
 3,830 2.21 2.21 2.14 500 0 0
09/01/2009
2.21
 3,600 2.21 2.27 2.19 0 0 0
08/01/2009
2.21
 8,610 2.27 2.27 2.21 400 1,000 0
07/01/2009
2.27
 16,290 2.25 2.36 2.27 0 0 0
06/01/2009
2.25
 14,110 2.21 2.30 2.25 0 1,000 0
05/01/2009
2.21
 28,670 2.12 2.21 2.16 0 0 0
02/01/2009
2.12
 5,900 2.14 2.16 2.10 0 0 0
31/12/2008
2.14
 5,160 2.19 2.21 2.14 0 0 0
30/12/2008
2.19
 15,970 2.10 2.19 2.12 1,000 0 0
29/12/2008
2.10
 9,610 2.14 2.16 2.10 140 0 0
26/12/2008
2.14
 10,410 2.10 2.14 2.10 1,000 0 0
25/12/2008
2.10
 10,410 2.07 2.10 2.05 0 0 0
24/12/2008
2.07
 20,610 2.14 2.14 2.07 0 0 0
23/12/2008
2.14
 15,040 2.19 2.19 2.12 0 20 0
22/12/2008
2.19
 24,440 2.16 2.25 2.19 1,000 0 0
19/12/2008
2.16
 5,020 2.16 2.16 2.12 1,700 0 0
18/12/2008
2.16
 13,180 2.12 2.16 2.10 4,300 0 0
17/12/2008
2.12
 12,670 2.07 2.12 2.01 1,000 0 0
16/12/2008
2.07
 4,940 2.16 2.16 2.07 100 200 0
15/12/2008
2.16
 10,290 2.12 2.19 2.05 120 0 0
12/12/2008
2.12
 26,590 2.03 2.12 2.03 0 0 0
11/12/2008
2.03
 20,660 2.05 2.05 1.96 2,200 0 0
10/12/2008
2.05
 12,530 2.14 2.14 2.05 200 0 0
09/12/2008
2.14
 13,920 2.25 2.25 2.14 50 0 0
08/12/2008
2.25
 5,250 2.32 2.32 2.21 40 0 0
05/12/2008
2.32
 11,130 2.43 2.43 2.32 50 0 0
04/12/2008
2.43
 10,920 2.43 2.43 2.34 0 0 0
03/12/2008
2.43
 3,700 2.52 2.52 2.43 0 0 0
02/12/2008
2.52
 18,420 2.65 2.65 2.52 50 0 0
01/12/2008: Cổ tức tiền mặt tỉ lệ: 12%
01/12/2008
2.65
 16,700 2.76 2.76 2.63 0 0 0
28/11/2008
2.76
 17,890 2.72 2.78 2.74 0 0 0
27/11/2008
2.72
 7,750 2.66 2.76 2.58 0 0 0
26/11/2008
2.66
 12,600 2.78 2.78 2.66 0 0 0
25/11/2008
2.78
 19,070 2.78 2.82 2.74 3,800 0 0
24/11/2008
2.78
 48,380 2.66 2.78 2.68 0 0 0
21/11/2008
2.66
 22,380 2.72 2.82 2.64 0 0 0
20/11/2008
2.72
 31,150 2.78 2.80 2.72 0 0 0
19/11/2008
2.78
 46,030 2.86 2.96 2.78 0 0 0
18/11/2008
2.86
 80,000 2.74 2.86 2.82 0 0 0
17/11/2008
2.74
 89,450 2.62 2.74 2.72 0 0 0
14/11/2008
2.62
 8,460 2.62 2.66 2.62 0 0 0
13/11/2008
2.62
 4,420 2.60 2.68 2.52 0 0 0
12/11/2008
2.60
 9,250 2.54 2.60 2.48 0 0 0
11/11/2008
2.54
 23,680 2.60 2.68 2.54 6,200 0 0
10/11/2008
2.60
 22,700 2.62 2.68 2.52 0 0 0
07/11/2008
2.62
 39,500 2.74 2.74 2.62 0 0 0
06/11/2008
2.74
 29,290 2.88 2.88 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |