CTCP Nam Việt (nav)

16.70
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
(2025-12-29) 		-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)
21/08/2007
13.47
 3,440 13.34 13.47 13.34 0 0 0
20/08/2007
13.34
 9,860 13.47 13.47 13.22 0 0 0
17/08/2007
13.47
 7,100 13.59 13.59 13.34 0 0 0
16/08/2007
13.59
 15,110 13.72 13.72 13.59 1,500 500 0
15/08/2007
13.72
 5,970 13.85 13.85 13.59 0 0 0
14/08/2007
13.85
 4,670 13.72 14.10 13.85 100 100 0
13/08/2007
13.72
 5,210 14.10 14.10 13.72 500 310 0
10/08/2007
14.10
 6,670 14.35 14.35 13.85 350 0 0
09/08/2007
14.35
 8,270 13.85 14.35 13.85 0 0 0
08/08/2007
13.85
 9,090 13.72 13.85 13.72 2,100 0 0
07/08/2007
13.72
 8,650 13.72 13.72 13.59 0 0 0
06/08/2007
13.72
 7,660 14.22 14.22 13.72 0 0 0
03/08/2007
14.22
 2,860 14.22 14.22 13.85 0 0 0
02/08/2007
14.22
 5,560 14.48 14.48 14.22 0 0 0
01/08/2007
14.48
 9,080 13.85 14.48 13.85 20 0 0
31/07/2007
13.85
 6,100 13.97 13.97 13.34 0 0 0
30/07/2007
13.97
 5,040 14.35 14.35 13.97 0 0 0
27/07/2007
14.35
 12,680 14.48 14.48 14.35 3,000 0 0
26/07/2007
14.48
 14,720 14.60 14.98 14.48 300 0 0
25/07/2007
14.60
 12,180 14.85 14.85 14.60 0 0 0
24/07/2007
14.85
 15,300 14.85 14.98 14.85 400 2,300 0
23/07/2007
14.85
 10,400 14.73 15.11 14.73 0 0 0
20/07/2007
14.73
 8,520 14.85 14.85 14.60 0 0 0
19/07/2007
14.85
 10,550 14.85 14.85 14.85 350 0 0
18/07/2007
14.85
 4,960 14.98 14.98 14.73 300 0 0
17/07/2007
14.98
 4,780 14.60 14.98 14.60 100 0 0
16/07/2007
14.60
 21,340 15.11 15.11 14.48 1,000 300 0
13/07/2007
15.11
 15,640 14.98 15.11 14.98 0 420 0
12/07/2007
14.98
 11,910 14.98 15.11 14.98 3,000 0 0
11/07/2007
14.98
 31,330 15.36 15.36 14.98 3,000 5,000 0
10/07/2007
15.36
 62,140 14.73 15.36 14.98 3,500 0 0
09/07/2007
14.73
 14,850 14.48 14.85 14.73 2,670 0 0
06/07/2007
14.48
 10,180 14.35 14.48 14.35 420 0 0
05/07/2007
14.35
 21,190 14.48 14.85 14.35 0 1,000 0
04/07/2007
14.48
 9,100 13.85 14.48 14.10 270 0 0
03/07/2007
13.85
 16,540 14.22 14.22 13.85 250 1,100 0
02/07/2007
14.22
 12,450 14.73 14.73 14.22 0 1,200 0
29/06/2007
14.73
 14,070 14.98 14.98 14.60 1,000 0 0
28/06/2007
14.98
 14,820 15.48 15.48 14.98 0 0 0
27/06/2007
15.48
 57,060 14.85 15.48 15.23 2,260 0 0
26/06/2007
14.85
 30,900 14.22 14.85 13.85 70 0 0
25/06/2007
14.22
 16,270 14.60 14.60 14.10 0 500 0
22/06/2007
14.60
 18,450 14.85 14.85 14.60 4,000 0 0
21/06/2007
14.85
 26,580 15.23 15.23 14.85 200 0 0
20/06/2007
15.23
 19,620 15.36 15.36 15.23 0 0 0
19/06/2007
15.36
 22,380 15.61 15.61 15.36 300 0 0
18/06/2007
15.61
 20,760 15.73 15.86 15.61 1,900 0 0
15/06/2007
15.73
 22,600 15.73 15.99 15.73 0 0 0
14/06/2007
15.73
 18,280 15.36 15.73 15.48 0 1,000 0
13/06/2007
15.36
 37,270 15.86 15.86 15.36 1,070 0 0
12/06/2007
15.86
 34,980 16.24 16.24 15.73 1,100 0 0
11/06/2007
16.24
 98,590 15.86 16.62 16.24 1,200 0 0
08/06/2007
15.86
 31,820 15.11 15.86 15.86 0 0 0
07/06/2007: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
07/06/2007
15.11
 8,300 14.48 15.11 15.11 0 0 0
06/06/2007
14.48
 47,330 13.82 14.48 13.49 100 200 0
05/06/2007
13.82
 21,770 14.54 14.54 13.82 500 260 0
04/06/2007
14.54
 39,300 15.27 15.27 14.54 2,300 0 0
01/06/2007
15.27
 25,450 15.86 15.86 15.27 0 0 0
31/05/2007
15.86
 55,680 15.66 15.86 15.79 500 0 0
30/05/2007
15.66
 26,850 16.12 16.12 15.66 1,160 50 0
29/05/2007
16.12
 53,850 16.12 16.91 15.79 2,060 500 0
28/05/2007
16.12
 32,420 15.40 16.12 16.12 0 1,000 0
25/05/2007
15.40
 38,650 14.67 15.40 14.48 200 50 0
24/05/2007
14.67
 53,100 15.40 15.40 14.67 360 2,000 0
23/05/2007
15.40
 36,010 15.33 16.06 15.40 100 1,000 0
22/05/2007
15.33
 4,530 14.61 15.33 15.33 0 0 0
21/05/2007
14.61
 23,260 13.95 14.61 14.61 100 0 0
18/05/2007
13.95
 21,340 13.29 13.95 13.95 0 0 0
17/05/2007
13.29
 45,850 12.70 13.29 13.16 0 100 0
16/05/2007
12.70
 23,880 13.03 13.03 12.57 1,050 0 0
15/05/2007
13.03
 42,110 12.44 13.03 13.03 0 0 0
14/05/2007
12.44
 23,500 11.84 12.44 12.44 3,000 0 0
11/05/2007
11.84
 15,020 11.32 11.84 11.52 1,500 0 0
10/05/2007
11.32
 3,260 11.52 11.52 11.32 100 0 0
09/05/2007
11.52
 6,000 11.71 11.98 11.52 0 0 0
08/05/2007
11.71
 13,820 11.19 11.71 11.52 1,980 0 0
07/05/2007
11.19
 6,590 10.73 11.19 10.86 500 0 0
04/05/2007
10.73
 2,770 10.66 10.73 10.53 200 0 0
03/05/2007
10.66
 7,850 10.66 11.05 10.66 0 0 0
02/05/2007
10.66
 6,130 10.20 10.66 10.53 0 0 0
25/04/2007
10.20
 5,600 10.07 10.46 10.00 0 0 0
24/04/2007
10.07
 13,080 10.59 10.59 10.07 800 0 0
23/04/2007
10.59
 6,050 10.99 10.99 10.53 100 0 0
20/04/2007
10.99
 6,660 10.99 11.19 10.99 0 0 0
19/04/2007
10.99
 8,430 11.45 11.71 10.99 0 0 0
18/04/2007
11.45
 9,830 10.92 11.45 10.53 0 0 0
17/04/2007
10.92
 16,010 11.45 11.45 10.92 1,000 0 0
16/04/2007
11.45
 3,590 11.58 11.58 11.45 0 0 0
13/04/2007
11.58
 3,920 11.65 11.65 11.45 0 0 0
12/04/2007
11.65
 6,500 12.11 12.11 11.65 0 0 0
11/04/2007
12.11
 8,350 12.37 12.37 12.04 0 0 0
10/04/2007
12.37
 14,550 12.17 12.44 12.37 0 0 0
09/04/2007
12.17
 5,880 11.98 12.17 11.98 0 0 0
06/04/2007
11.98
 8,060 11.98 11.98 11.52 0 0 0
05/04/2007
11.98
 5,750 12.11 12.30 11.98 2,000 0 0
04/04/2007
12.11
 5,620 11.58 12.11 11.58 0 0 0
03/04/2007
11.58
 7,520 12.17 12.17 11.58 0 0 0
02/04/2007
12.17
 12,310 12.44 12.96 12.17 700 0 0
30/03/2007
12.44
 15,860 11.84 12.44 12.44 0 0 0
29/03/2007
11.84
 4,010 11.32 11.84 11.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |