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)
24/07/2024
15.08
 2,900 14.95 15.08 14.95 0 0 0
23/07/2024
14.95
 600 15.04 15.04 14.95 0 0 0
22/07/2024
15.60
 6,400 15.60 15.60 15.60 0 0 0
19/07/2024
14.61
 4,100 15.30 15.30 14.61 0 0 0
18/07/2024
15.30
 5,900 15.04 15.30 15.04 0 0 0
17/07/2024
15.04
 6,800 15.34 15.64 15.04 0 0 0
16/07/2024
15.30
 7,900 14.74 15.30 14.70 0 0 0
15/07/2024
14.65
 4,100 14.74 14.74 14.65 0 0 0
12/07/2024
14.74
 5,300 15.00 15.00 14.61 0 0 0
11/07/2024
14.95
 3,300 15.25 15.25 14.87 0 0 0
10/07/2024
14.82
 11,900 14.61 15.25 14.61 0 0 0
09/07/2024
14.82
 600 14.95 14.95 14.78 0 0 0
08/07/2024
15.00
 600 15.21 15.21 15.00 0 0 0
05/07/2024
14.70
 3,700 14.61 14.78 14.61 0 0 0
04/07/2024
14.91
 2,300 14.57 14.91 14.57 0 0 0
03/07/2024
14.35
 1,800 14.70 14.74 14.35 0 0 0
02/07/2024
14.74
 1,300 14.82 14.82 14.27 0 0 0
01/07/2024
14.82
 100 14.82 14.82 14.82 0 0 0
28/06/2024
14.61
 1,400 14.61 14.74 14.52 0 0 0
27/06/2024
14.61
 700 14.52 14.61 14.52 0 0 0
26/06/2024
14.57
 1,000 15.60 15.60 14.22 0 0 0
25/06/2024
14.61
 1,900 14.78 14.78 14.61 0 0 0
24/06/2024
14.61
 5,500 14.65 14.70 14.44 0 0 0
21/06/2024
14.61
 2,100 14.78 14.78 14.31 0 0 0
20/06/2024
14.78
 5,600 14.52 14.78 14.52 0 5,000 -0.1
19/06/2024
14.52
 1,700 14.35 14.70 14.35 0 0 0
18/06/2024
14.95
 1,200 15.43 15.43 14.22 0 0 0
17/06/2024
14.74
 1,000 14.70 14.74 13.92 0 0 0
14/06/2024
14.61
 6,200 15.00 15.04 14.52 0 0 0
13/06/2024
14.78
 300 14.95 14.95 14.78 0 0 0
12/06/2024
14.87
 700 14.87 14.87 14.87 0 0 0
11/06/2024
14.91
 1,800 14.82 15.00 14.70 0 200 -0.0
10/06/2024
14.82
 7,700 15.00 15.04 14.78 0 1,000 -0.0
07/06/2024
14.65
 2,100 15.00 15.00 14.61 0 0 0
06/06/2024
14.82
 1,400 14.95 14.95 14.82 0 0 0
05/06/2024
14.95
 2,500 14.95 14.95 14.87 0 0 0
04/06/2024
14.95
 5,000 14.65 14.95 14.65 0 0 0
03/06/2024
14.61
 1,800 14.78 15.04 14.61 0 0 0
31/05/2024
14.61
 1,900 14.61 14.65 14.61 0 0 0
30/05/2024
14.44
 2,600 14.44 14.61 14.44 0 0 0
29/05/2024
14.61
 3,000 14.35 14.61 14.35 0 1,000 -0.0
28/05/2024
14.31
 1,300 14.22 14.31 14.22 0 0 0
27/05/2024
14.22
 800 14.87 14.87 14.22 0 0 0
24/05/2024
14.87
 3,400 14.44 14.87 13.84 0 0 0
23/05/2024
14.40
 1,100 14.40 14.61 14.40 300 0 0.0
22/05/2024
14.40
 3,500 15.00 15.00 14.35 0 300 -0.0
21/05/2024
15.00
 5,900 15.04 15.17 14.01 0 2,700 -0.0
20/05/2024
14.87
 4,300 14.61 14.87 14.61 0 200 -0.0
17/05/2024
14.78
 8,800 14.52 15.04 13.92 0 2,000 -0.0
16/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2024
14.91
 5,700 15.00 15.17 14.61 0 1,800 -0.0
15/05/2024
14.95
 16,700 14.65 15.42 14.57 0 4,200 -0.1
14/05/2024
14.65
 9,400 14.99 15.03 14.26 0 0 0
13/05/2024
14.99
 18,100 15.42 15.49 14.99 0 0 0
10/05/2024
14.49
 4,900 14.45 14.49 14.45 0 200 -0.0
09/05/2024
13.57
 4,500 14.07 14.11 13.49 100 2,100 -0.0
08/05/2024
14.07
 17,200 14.65 14.65 14.07 0 7,300 -0.1
07/05/2024
14.26
 3,000 14.53 14.53 14.26 0 1,000 -0.0
06/05/2024
14.57
 200 13.87 14.57 13.87 0 0 0
03/05/2024
13.87
 5,000 13.49 13.87 13.49 800 0 0.0
02/05/2024
13.49
 100 13.49 13.49 13.49 0 0 0
26/04/2024
13.80
 1,300 13.87 13.87 13.80 0 1,000 -0.0
25/04/2024
13.03
 0 13.03 13.03 13.03 0 0 0
24/04/2024
13.03
 2,500 12.56 13.03 12.56 200 0 0.0
23/04/2024
12.64
 600 13.03 13.03 12.64 0 0 0
22/04/2024
13.07
 6,400 13.03 13.07 13.03 0 0 0
19/04/2024
12.87
 800 12.87 12.87 12.83 0 0 0
17/04/2024
12.95
 3,700 12.95 12.95 12.95 0 1,000 -0.0
16/04/2024
12.95
 100 12.95 12.95 12.95 0 0 0
15/04/2024
12.99
 1,200 12.56 12.99 12.56 0 0 0
12/04/2024
12.99
 1,000 12.95 12.99 12.95 0 0 0
11/04/2024
13.03
 600 13.03 13.03 13.03 0 0 0
10/04/2024
13.03
 100 13.03 13.03 13.03 0 0 0
09/04/2024
12.56
 2,000 12.99 12.99 12.56 100 0 0.0
08/04/2024
12.99
 400 12.99 12.99 12.99 0 0 0
05/04/2024
12.99
 2,100 13.03 13.07 12.95 0 0 0
04/04/2024
13.07
 2,700 13.14 13.14 13.03 0 0 0
03/04/2024
13.14
 6,000 13.07 13.14 13.07 0 0 0
02/04/2024
13.07
 6,000 12.95 13.10 12.95 0 0 0
01/04/2024
12.95
 6,600 12.91 12.95 12.91 0 0 0
29/03/2024
12.83
 1,200 12.80 12.83 12.72 0 0 0
28/03/2024
12.60
 100 12.60 12.60 12.60 0 0 0
27/03/2024
12.60
 200 12.56 12.60 12.56 0 0 0
26/03/2024
12.56
 1,500 12.56 12.56 12.56 0 0 0
25/03/2024
12.72
 1,400 12.83 12.83 12.72 0 0 0
22/03/2024
12.83
 1,000 12.95 12.95 12.53 0 0 0
21/03/2024
12.76
 4,500 13.03 13.03 12.76 1,000 0 0.0
20/03/2024
12.91
 5,200 12.72 12.91 12.72 0 0 0
19/03/2024
12.56
 3,900 12.56 12.56 12.37 0 0 0
18/03/2024
12.56
 2,400 13.07 13.07 12.56 0 100 -0.0
15/03/2024
12.76
 5,100 12.72 12.76 12.72 500 0 0.0
14/03/2024
12.45
 500 12.45 12.45 12.41 0 0 0
13/03/2024
12.41
 300 12.37 12.41 12.37 0 0 0
12/03/2024
12.26
 700 12.26 12.26 12.26 0 0 0
11/03/2024
12.41
 0 12.41 12.41 12.41 0 0 0
08/03/2024
12.41
 0 12.41 12.41 12.41 0 0 0
07/03/2024
12.41
 3,400 12.37 12.41 12.26 0 0 0
06/03/2024
12.33
 0 12.33 12.33 12.33 0 0 0
05/03/2024
12.33
 400 12.37 12.37 12.33 0 0 0
04/03/2024
12.37
 400 12.37 12.37 12.37 0 0 0
01/03/2024
12.37
 1,100 12.41 12.41 12.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |