CTCP Nam Việt (nav)

13.80
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
(2026-08-12) 		-2.30 -14.29% 13,300 -2,100 0
13.80
16.10
13.80
2 tháng
(2026-07-13) 		-0.70 -4.83% 18,200 -1,800 0
13.80
16.10
13.80
3 tháng
(2026-06-15) 		-0.70 -4.83% 23,500 -1,800 0
13.80
16.10
13.80
6 tháng
(2026-03-16) 		-2.90 -17.37% 62,300 -2,300 0
13.80
17
13.80
12 tháng
(2025-09-16) 		-4.10 -22.91% 221,200 -1,000 0.0
13.80
18.70
13.80
24 tháng
(2024-09-23) 		-1.88 -12.01% 836,000 -8,530 -0.1
13.80
19.02
13.80
36 tháng
(2023-09-27) 		2.12 18.20% 1,515,600 -36,230 -0.6
10.98
19.02
13.80
60 tháng
(2021-10-07) 		2.80 25.42% 2,676,900 -14,400 0.5
9.74
21.30
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/03/2007
11.32
 19,760 11.91 11.91 11.32 0 0 0
27/03/2007
11.91
 14,730 12.50 12.50 11.91 0 0 0
26/03/2007
12.50
 7,000 12.90 12.90 12.30 100 0 0
23/03/2007
12.90
 14,560 13.16 13.16 12.83 200 0 0
22/03/2007
13.16
 12,520 13.16 13.16 13.16 0 0 0
21/03/2007
13.16
 9,380 13.16 13.16 12.83 0 0 0
20/03/2007
13.16
 16,860 13.82 13.82 13.16 4,150 0 0
19/03/2007
13.82
 22,140 13.42 14.08 13.42 1,100 0 0
16/03/2007
13.42
 9,300 12.83 13.42 12.83 200 100 0
15/03/2007
12.83
 5,120 13.49 13.49 12.83 0 0 0
14/03/2007
13.49
 10,520 14.15 14.15 13.49 0 0 0
13/03/2007
14.15
 8,760 14.48 14.48 13.82 0 0 0
12/03/2007
14.48
 38,890 14.15 14.48 14.15 400 0 0
09/03/2007
14.15
 26,570 13.62 14.15 13.69 2,000 1,000 0
08/03/2007
13.62
 25,590 13.82 13.82 13.16 2,210 0 0
07/03/2007
13.82
 34,700 13.49 14.15 13.82 2,000 0 0
06/03/2007
13.49
 25,840 13.82 13.95 13.49 0 0 0
05/03/2007
13.82
 18,330 13.49 13.82 13.62 750 0 0
02/03/2007
13.49
 34,960 13.03 13.62 13.42 50 0 0
01/03/2007
13.03
 33,700 12.44 13.03 12.44 100 0 0
28/02/2007
12.44
 29,390 13.03 13.03 12.44 0 0 0
27/02/2007
13.03
 9,480 12.44 13.03 12.44 0 0 0
26/02/2007
12.44
 7,650 11.84 12.44 12.44 0 0 0
15/02/2007
11.84
 43,410 11.45 11.98 11.84 100 0 0
14/02/2007
11.45
 35,880 10.92 11.45 11.45 0 0 0
13/02/2007
10.92
 26,050 10.46 10.92 10.92 200 0 0
12/02/2007
10.46
 10,060 10.00 10.46 10.46 0 0 0
09/02/2007
10.00
 69,270 9.54 10.00 10.00 0 0 0
08/02/2007
9.54
 51,490 9.15 9.54 9.54 0 0 0
07/02/2007
9.15
 14,100 8.75 9.15 9.15 0 0 0
06/02/2007
8.75
 27,930 8.36 8.75 8.55 0 0 0
05/02/2007
8.36
 25,100 8.03 8.42 8.36 0 0 0
02/02/2007
8.03
 18,210 8.03 8.03 8.03 0 0 0
01/02/2007
8.03
 12,860 8.29 8.29 8.03 500 0 0
31/01/2007
8.29
 43,680 7.83 8.29 8.29 5,000 0 0
30/01/2007
7.83
 13,880 7.76 7.83 7.83 0 0 0
29/01/2007
7.76
 13,740 7.57 7.76 7.63 0 0 0
26/01/2007
7.57
 11,350 7.63 7.63 7.57 0 0 0
25/01/2007
7.63
 13,630 7.63 7.90 7.57 0 0 0
24/01/2007
7.63
 9,940 7.50 7.83 7.50 0 200 0
23/01/2007
7.50
 13,840 7.50 7.50 7.50 0 230 0
22/01/2007
7.50
 30,580 7.90 7.90 7.50 0 0 0
19/01/2007
7.90
 46,270 8.23 8.23 7.90 650 0 0
18/01/2007: Cổ tức tiền mặt tỉ lệ: 6%
18/01/2007
8.23
 21,040 7.86 8.23 8.16 200 0 0
17/01/2007
7.86
 27,510 7.53 7.86 7.86 0 0 0
16/01/2007
7.53
 16,490 7.20 7.53 7.53 0 0 0
15/01/2007
7.20
 24,810 6.87 7.20 7.20 0 0 0
12/01/2007
6.87
 7,650 7.14 7.14 6.87 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |