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)
20/02/2008
12.08
 20,120 12.69 13.09 12.08 2,000 0 0
19/02/2008
12.69
 28,130 12.19 12.79 12.19 0 0 0
18/02/2008
12.19
 41,680 12.79 12.79 12.19 200 0 0
15/02/2008
12.79
 36,580 13.19 13.19 12.69 200 0 0
14/02/2008
13.19
 42,390 13.39 13.70 13.19 0 0 0
13/02/2008
13.39
 34,490 14.10 14.10 13.39 100 0 0
12/02/2008
14.10
 78,800 13.49 14.10 13.49 1,200 0 0
01/02/2008
13.49
 15,650 12.89 13.49 13.49 0 0 0
31/01/2008
12.89
 94,460 12.29 12.89 12.49 0 0 0
30/01/2008
12.29
 1,460 11.78 12.29 12.29 0 0 0
29/01/2008
11.78
 45,540 11.28 11.78 11.28 100 2,000 0
28/01/2008
11.28
 17,610 11.28 11.38 11.08 300 3,000 0
25/01/2008
11.28
 7,350 11.28 11.68 11.08 100 0 0
24/01/2008
11.28
 11,980 11.58 11.88 11.28 0 0 0
23/01/2008
11.58
 28,670 12.19 12.19 11.58 0 0 0
22/01/2008
12.19
 10,460 12.39 12.39 11.78 50 2,000 0
21/01/2008
12.39
 9,600 12.69 12.69 12.08 500 0 0
18/01/2008
12.69
 16,950 12.39 12.69 11.98 0 2,000 0
17/01/2008
12.39
 23,200 12.99 12.99 12.39 0 0 0
16/01/2008
12.99
 29,660 12.39 12.99 12.39 0 0 0
15/01/2008
12.39
 7,700 12.99 12.99 12.39 0 0 0
14/01/2008
12.99
 7,610 13.59 13.59 12.99 710 0 0
11/01/2008
13.59
 37,550 13.90 13.90 13.59 0 10,930 0
10/01/2008
13.90
 7,500 14.60 14.60 13.90 600 0 0
09/01/2008
14.60
 10,430 15.31 15.31 14.60 2,000 1,680 0
08/01/2008
15.31
 30,970 15.61 15.61 15.00 0 0 0
07/01/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
07/01/2008
15.61
 38,940 16.49 16.49 15.61 200 0 0
04/01/2008
16.49
 37,000 16.49 16.87 16.49 2,350 500 0
03/01/2008
16.49
 37,000 16.99 16.99 16.49 1,300 2,680 0
02/01/2008
16.99
 18,680 17.37 17.37 16.99 5,100 1,000 0
28/12/2007
17.37
 25,950 17.50 17.50 17.37 7,400 1,700 0
27/12/2007
17.50
 14,750 17.50 17.62 17.37 300 0 0
26/12/2007
17.50
 13,970 17.50 17.50 17.25 520 0 0
25/12/2007
17.50
 20,440 17.75 17.75 17.50 0 0 0
24/12/2007
17.75
 56,140 17.25 17.75 17.50 700 3,900 0
21/12/2007
17.25
 11,050 17.12 17.25 17.12 1,100 0 0
20/12/2007
17.12
 9,630 17.50 17.50 16.99 1,800 200 0
19/12/2007
17.50
 15,600 16.87 17.50 16.99 600 0 0
18/12/2007
16.87
 17,050 16.36 16.87 16.36 1,920 0 0
17/12/2007
16.36
 14,200 16.87 16.87 16.36 600 0 0
14/12/2007
16.87
 18,770 17.12 17.25 16.87 0 0 0
13/12/2007
17.12
 10,550 17.37 17.62 17.12 0 0 0
12/12/2007
17.37
 15,310 17.12 17.50 17.12 0 0 0
11/12/2007
17.12
 35,550 17.50 17.62 17.12 0 0 0
10/12/2007
17.50
 18,660 17.75 17.75 17.37 200 1,310 0
07/12/2007
17.75
 51,370 17.25 17.75 17.62 0 0 0
06/12/2007
17.25
 23,840 17.37 17.37 17.12 1,000 0 0
05/12/2007
17.37
 22,600 17.50 17.50 17.12 2,000 2,000 0
04/12/2007
17.50
 28,700 17.37 17.62 17.37 0 1,500 0
03/12/2007
17.37
 23,860 17.62 17.62 17.37 0 0 0
30/11/2007
17.62
 18,150 17.50 17.62 17.37 8,300 0 0
29/11/2007
17.50
 15,490 17.62 17.62 17.50 1,000 0 0
28/11/2007
17.62
 13,270 17.37 17.62 17.37 1,800 0 0
27/11/2007
17.37
 22,610 17.62 17.75 17.37 1,600 100 0
26/11/2007
17.62
 38,890 17.50 17.62 17.37 6,500 3,000 0
23/11/2007
17.50
 20,100 17.75 17.75 17.37 0 0 0
22/11/2007
17.75
 27,350 17.75 17.87 17.62 0 0 0
21/11/2007
17.75
 35,960 17.75 17.75 17.50 3,900 0 0
20/11/2007
17.75
 51,150 17.62 18.00 17.62 4,000 0 0
19/11/2007
17.62
 68,720 16.87 17.62 17.25 0 7,000 0
16/11/2007
16.87
 44,140 16.74 16.87 16.36 0 0 0
15/11/2007
16.74
 51,990 16.87 17.12 16.36 1,090 0 0
14/11/2007
16.87
 35,660 16.11 16.87 16.74 0 600 0
13/11/2007
16.11
 49,730 16.74 16.74 16.11 0 200 0
12/11/2007
16.74
 35,210 17.37 17.37 16.74 0 500 0
09/11/2007
17.37
 45,420 18.00 18.00 17.25 0 0 0
08/11/2007
18.00
 40,130 18.00 18.25 17.75 100 0 0
07/11/2007
18.00
 47,660 18.50 18.88 18.00 1,050 0 0
06/11/2007
18.50
 65,420 18.13 18.50 18.00 1,700 0 0
05/11/2007
18.13
 56,020 18.76 18.76 17.87 1,100 0 0
02/11/2007
18.76
 59,470 19.64 19.64 18.76 4,300 10,000 0
01/11/2007
19.64
 135,170 19.26 20.14 19.51 12,500 500 0
31/10/2007
19.26
 48,100 18.38 19.26 19.26 0 2,300 0
30/10/2007
18.38
 206,370 19.01 19.01 18.13 9,200 300 0
29/10/2007
19.01
 29,360 19.89 19.89 19.01 2,000 0 0
26/10/2007
19.89
 252,270 20.90 20.90 19.89 6,800 8,000 0
25/10/2007
20.90
 30,970 20.01 20.90 20.90 0 1,000 0
24/10/2007
20.01
 72,330 19.13 20.01 20.01 0 2,200 0
23/10/2007
19.13
 178,480 18.25 19.13 18.38 7,800 11,200 0
22/10/2007
18.25
 142,310 17.50 18.25 17.87 17,020 11,300 0
19/10/2007
17.50
 276,740 16.99 17.62 16.87 650 8,200 0
18/10/2007
16.99
 58,250 16.24 16.99 16.99 0 6,400 0
17/10/2007
16.24
 93,190 15.48 16.24 15.61 5,300 0 0
16/10/2007
15.48
 47,940 15.36 15.61 15.36 2,000 100 0
15/10/2007
15.36
 54,450 15.48 15.48 15.11 200 500 0
12/10/2007
15.48
 25,320 15.73 15.73 15.48 0 2,500 0
11/10/2007
15.73
 54,620 15.61 15.73 15.61 1,000 300 0
10/10/2007
15.61
 43,050 15.86 15.86 15.61 400 400 0
09/10/2007
15.86
 67,200 15.73 15.99 15.73 600 3,200 0
08/10/2007
15.73
 78,800 15.11 15.73 15.23 2,400 660 0
05/10/2007
15.11
 74,720 14.98 15.11 14.85 0 0 0
04/10/2007
14.98
 82,350 14.60 14.98 14.60 6,250 600 0
03/10/2007
14.60
 65,610 14.85 14.85 14.60 7,620 0 0
02/10/2007
14.85
 64,000 14.98 14.98 14.60 500 2,600 0
01/10/2007
14.98
 72,820 14.85 14.98 14.48 1,000 1,000 0
28/09/2007
14.85
 62,900 14.35 14.85 14.35 1,500 2,000 0
27/09/2007
14.35
 44,400 14.60 14.60 14.35 900 0 0
26/09/2007
14.60
 119,390 14.35 14.98 14.35 2,500 1,500 0
25/09/2007
14.35
 33,870 13.72 14.35 14.35 0 0 0
24/09/2007
13.72
 75,560 13.09 13.72 13.22 5,750 0 0

Chính sách bảo mật | Điều khoản sử dụng |