CTCP Nam Việt (nav)

15
0.75
(5.26%)
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
(2026-06-29) 		-0.10 -0.67% 2,400 0 0
14.25
15
14.25
2 tháng
(2026-05-29) 		-0.10 -0.67% 14,600 -500 0
14
15
14.25
3 tháng
(2026-04-29) 		-0.80 -5.10% 22,100 -500 0
14
16.95
14.25
6 tháng
(2026-01-29) 		-1.65 -9.97% 75,900 -1,500 -0.0
14
17.15
14.25
12 tháng
(2025-08-04) 		-2.13 -12.51% 383,600 -1,500 -0.0
14
18.90
14.25
24 tháng
(2024-08-07) 		-0.70 -4.48% 867,800 -6,430 -0.1
14
19.02
14.25
36 tháng
(2023-08-14) 		4 36.68% 1,606,300 -27,030 -0.5
10.55
19.02
14.25
60 tháng
(2021-08-23) 		4.28 40.27% 2,732,000 -8,700 0.6
9.74
21.30
14.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |