CTCP Nam Việt (nav)

15.70
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
(2026-03-30) 		-0.50 -3.09% 12,800 0 0
15.70
16.50
15.70
2 tháng
(2026-03-02) 		-0.80 -4.85% 31,000 100 0.0
15.10
17
15.70
3 tháng
(2026-01-29) 		-0.85 -5.14% 54,300 -1,000 -0.0
15.10
17.15
15.70
6 tháng
(2025-10-31) 		-1.60 -9.25% 129,300 1,200 0.0
15.10
18
15.70
12 tháng
(2025-05-05) 		-1.04 -6.22% 574,100 -12,000 -0.2
15.10
18.90
15.70
24 tháng
(2024-05-09) 		2.13 15.73% 1,082,400 -26,330 -0.5
13.57
19.02
15.70
36 tháng
(2023-05-15) 		3.67 30.54% 1,805,300 -19,830 -0.4
9.74
19.02
15.70
60 tháng
(2021-05-25) 		4.43 39.36% 2,796,500 -8,400 0.5
9.74
21.30
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/02/2024
12.41
 1,400 12.41 12.41 12.41 0 0 0
28/02/2024
12.41
 0 12.41 12.41 12.41 0 0 0
27/02/2024
12.41
 2,200 12.37 12.68 12.37 0 100 -0.0
26/02/2024
12.33
 1,200 12.33 12.37 12.33 0 0 0
23/02/2024
12.33
 3,000 12.26 12.80 12.26 0 0 0
22/02/2024
12.26
 7,500 12.29 12.29 12.26 0 0 0
21/02/2024
12.45
 400 12.45 12.49 12.45 100 0 0.0
20/02/2024
12.56
 1,000 12.72 12.72 12.56 100 0 0.0
19/02/2024
12.68
 100 12.68 12.68 12.68 0 0 0
16/02/2024
12.68
 7,300 12.10 12.68 12.10 0 0 0
15/02/2024
12.02
 0 12.02 12.02 12.02 0 0 0
07/02/2024
12.02
 1,400 12.45 12.49 12.02 0 0 0
06/02/2024
11.95
 1,200 12.49 12.60 11.95 0 0 0
05/02/2024
12.22
 200 12.49 12.49 12.22 100 0 0.0
02/02/2024
12.02
 3,900 12.06 12.06 12.02 0 0 0
01/02/2024
12.02
 1,100 12.06 12.06 12.02 0 0 0
31/01/2024
12.53
 1,100 12.53 12.53 12.53 0 0 0
30/01/2024
12.60
 900 11.95 12.60 11.95 0 0 0
29/01/2024
12.64
 4,100 12.64 12.64 12.64 0 0 0
26/01/2024
12.26
 6,600 12.22 12.26 11.72 1,100 0 0.0
25/01/2024
12.22
 600 12.22 12.22 12.18 0 0 0
24/01/2024
12.33
 1,100 12.53 12.53 12.33 0 0 0
23/01/2024
12.53
 900 12.72 12.72 12.53 0 0 0
22/01/2024
12.76
 100 12.76 12.76 12.76 0 0 0
19/01/2024
12.41
 900 12.41 12.45 12.41 0 0 0
18/01/2024
12.45
 100 12.45 12.45 12.45 0 0 0
17/01/2024
12.41
 300 12.41 12.41 12.41 0 0 0
16/01/2024
12.33
 1,000 12.26 12.41 12.26 0 200 -0.0
15/01/2024
13.10
 3,200 12.02 13.14 12.02 1,800 0 0.0
12/01/2024: Cổ tức tiền mặt tỉ lệ: 7%
12/01/2024
13.14
 0 13.14 13.14 13.14 0 0 0
11/01/2024
12.60
 6,000 12.20 12.60 11.90 0 400 -0.0
10/01/2024
12.20
 8,900 12.60 12.60 12.20 0 0 0
09/01/2024
12.60
 2,900 12.71 12.71 12.60 0 0 0
08/01/2024
12.71
 18,500 13.31 13.31 12.38 0 500 -0.0
05/01/2024
13.31
 10,000 14.04 14.04 13.31 4,300 0 0.1
04/01/2024
14.30
 3,000 15.37 15.37 14.30 200 0 0.0
03/01/2024
15.37
 1,900 15.82 15.82 15.26 0 300 -0.0
02/01/2024
14.82
 5,900 14.23 15.01 14.19 0 0 0
29/12/2023
14.04
 9,600 13.23 14.16 13.45 1,100 0 0.0
28/12/2023
13.23
 7,500 12.38 13.23 12.20 0 0 0
27/12/2023
12.38
 27,100 11.61 12.38 11.64 0 900 -0.0
26/12/2023
11.61
 1,200 11.61 11.64 11.61 0 1,100 -0.0
25/12/2023
11.61
 2,600 11.61 11.61 11.27 0 0 0
22/12/2023
11.61
 2,600 11.61 11.61 11.49 2,600 0 0.0
21/12/2023
11.61
 0 11.61 11.61 11.61 0 0 0
20/12/2023
11.61
 600 11.27 11.75 11.61 0 0 0
19/12/2023
11.27
 600 11.57 11.57 11.27 0 0 0
18/12/2023
11.57
 600 11.57 11.57 11.57 0 0 0
15/12/2023
11.57
 2,100 11.31 11.57 11.57 0 0 0
14/12/2023
11.31
 4,300 11.31 11.35 11.31 0 300 -0.0
13/12/2023
11.31
 100 11.49 11.49 11.31 0 0 0
12/12/2023
11.49
 300 11.31 11.49 11.49 0 0 0
11/12/2023
11.31
 4,000 11.31 11.31 11.31 0 0 0
08/12/2023
11.31
 600 11.38 11.38 11.31 0 0 0
07/12/2023
11.38
 400 11.46 11.46 11.38 0 0 0
06/12/2023
11.46
 0 11.46 11.46 11.46 0 0 0
05/12/2023
11.46
 3,400 11.31 11.83 11.31 0 0 0
04/12/2023
11.31
 1,600 11.24 11.31 11.24 0 0 0
01/12/2023
11.24
 1,200 11.38 11.38 11.24 0 0 0
30/11/2023
11.38
 3,500 11.46 11.46 11.20 0 0 0
29/11/2023
11.46
 800 11.49 11.49 11.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |