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
(2026-02-11) 		0.50 3.09% 15,400 -900 -0.0
15.10
16.70
16.70
2 tháng
(2026-01-12) 		-0.75 -4.30% 56,200 -1,000 -0.0
15.10
17.50
16.70
3 tháng
(2025-12-15) 		-0.40 -2.34% 73,800 -1,200 -0.0
15.10
18
16.70
6 tháng
(2025-09-15) 		-1.20 -6.70% 159,400 1,400 0.0
15.10
18.70
16.70
12 tháng
(2025-03-18) 		-2.32 -12.21% 593,100 -11,120 -0.2
15.10
19.02
16.70
24 tháng
(2024-03-25) 		3.98 31.30% 1,132,800 -35,530 -0.6
12.56
19.02
16.70
36 tháng
(2023-03-29) 		4.04 31.91% 1,790,000 -17,330 0.0
9.74
19.02
16.70
60 tháng
(2021-04-08) 		5.82 53.43% 2,807,000 -9,300 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)
12/10/2023
11.24
 4,000 11.46 11.46 11.24 0 0 0
11/10/2023
11.46
 400 11.64 11.64 11.46 0 0 0
10/10/2023
11.64
 5,000 11.24 11.97 11.20 0 0 0
09/10/2023
11.24
 1,600 11.24 11.24 11.24 100 1,400 -0.0
06/10/2023
11.24
 600 11.09 11.46 11.24 0 0 0
05/10/2023
11.09
 200 11.16 11.16 11.09 0 0 0
04/10/2023
11.16
 1,600 11.16 11.16 11.16 0 0 0
03/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
03/10/2023
11.16
 2,600 11.61 11.75 11.09 200 0 0.0
02/10/2023
11.61
 4,200 11.61 11.68 11.61 0 0 0
29/09/2023
11.61
 8,100 11.68 11.75 11.61 0 200 -0.0
28/09/2023
11.68
 2,500 11.68 11.68 11.25 0 1,700 -0.0
27/09/2023
11.68
 1,300 11.61 11.68 10.90 0 0 0
26/09/2023
11.61
 0 11.61 11.61 11.61 0 0 0
25/09/2023
11.61
 900 11.61 11.61 11.61 0 200 -0.0
22/09/2023
11.61
 3,200 11.75 11.75 11.61 0 0 0
21/09/2023
11.75
 8,700 11.68 11.85 11.75 500 500 0.0
20/09/2023
11.68
 2,300 11.25 11.68 11.25 0 0 0
19/09/2023
11.25
 1,000 11.25 11.25 11.25 0 1,000 -0.0
18/09/2023
11.25
 2,000 10.97 11.32 11.18 0 0 0
15/09/2023
10.97
 2,100 11.04 11.04 10.97 0 2,000 -0.0
14/09/2023
11.04
 4,500 11.04 11.04 11.04 200 4,000 -0.1
13/09/2023
11.04
 500 11.68 11.68 11.04 100 0 0.0
12/09/2023
11.68
 100 11.53 11.68 11.68 0 0 0
11/09/2023
11.53
 2,300 11.53 11.53 11.53 300 1,100 -0.0
08/09/2023
11.53
 600 11.61 11.61 11.53 0 0 0
07/09/2023
11.61
 1,700 11.61 11.61 11.61 200 0 0.0
06/09/2023
11.61
 600 11.61 11.61 11.61 100 0 0.0
05/09/2023
11.61
 1,000 11.61 11.61 11.61 0 0 0
31/08/2023
11.61
 2,300 11.96 11.96 11.61 700 500 0.0
30/08/2023
11.96
 5,300 11.46 12.24 11.89 2,900 300 0.0
29/08/2023
11.46
 2,100 11.25 11.96 11.46 0 500 -0.0
28/08/2023
11.25
 400 11.04 11.25 11.04 100 0 0.0
25/08/2023
11.04
 3,900 11.29 12.06 10.59 0 0 0
24/08/2023
11.29
 9,900 10.55 11.29 10.59 8,100 0 0.1
23/08/2023
10.55
 6,500 10.55 10.55 10.55 6,200 0 0.1
22/08/2023
10.55
 3,200 10.94 10.94 10.51 0 0 0
21/08/2023
10.94
 2,200 10.90 10.94 10.90 0 0 0
18/08/2023
10.90
 2,100 11.61 11.61 10.90 0 0 0
17/08/2023
11.61
 8,500 12.31 12.34 11.61 0 0 0
16/08/2023
12.31
 8,700 11.64 12.45 11.64 1,000 1,300 -0.0
15/08/2023
11.64
 18,100 10.90 11.64 10.90 0 0 0
14/08/2023
10.90
 3,400 10.69 10.90 10.34 0 1,600 -0.0
11/08/2023
10.69
 600 10.66 10.69 10.66 0 0 0
10/08/2023
10.66
 0 10.66 10.66 10.66 0 0 0
09/08/2023
10.66
 200 10.59 10.69 10.66 0 0 0
08/08/2023
10.59
 2,500 10.76 10.76 10.59 0 0 0
07/08/2023
10.76
 2,500 10.69 11.18 10.76 0 0 0
04/08/2023
10.69
 7,000 10.94 10.94 10.69 0 0 0
03/08/2023
10.94
 2,000 11.04 11.04 10.55 0 0 0
02/08/2023
11.04
 1,400 10.62 11.04 10.55 0 0 0
01/08/2023
10.62
 3,800 10.59 11.04 10.59 0 600 -0.0
31/07/2023
10.59
 400 10.66 10.66 10.59 0 0 0
28/07/2023
10.66
 2,500 11.01 11.61 10.62 0 0 0
27/07/2023
11.01
 1,000 11.01 11.01 11.01 0 0 0
26/07/2023
11.01
 4,900 10.90 11.11 10.90 1,800 0 0.0
25/07/2023
10.90
 3,800 10.94 10.94 10.90 0 0 0
24/07/2023
10.94
 400 10.94 10.97 10.94 100 0 0.0
21/07/2023
10.94
 2,300 11.04 11.04 10.94 0 0 0
20/07/2023
11.04
 0 11.04 11.04 11.04 0 0 0
19/07/2023
11.04
 3,100 11.04 11.11 11.04 0 0 0
18/07/2023
11.04
 0 11.04 11.04 11.04 0 0 0
17/07/2023
11.04
 500 11.04 11.08 11.04 0 0 0
14/07/2023
11.04
 2,300 10.97 11.04 11.04 2,300 0 0.0
13/07/2023
10.97
 300 10.90 10.97 10.97 0 0 0
12/07/2023
10.90
 300 10.90 10.90 10.87 0 0 0
11/07/2023
10.90
 1,200 10.66 10.90 10.66 0 0 0
10/07/2023
10.66
 2,100 10.62 10.66 10.66 0 1,600 -0.0
07/07/2023
10.62
 600 10.62 10.62 10.59 0 0 0
06/07/2023
10.62
 100 10.97 10.97 10.62 100 0 0.0
05/07/2023
10.97
 12,500 11.01 11.01 10.34 0 0 0
04/07/2023
11.01
 5,300 11.11 11.11 11.01 1,000 0 0.0
03/07/2023
11.11
 800 10.55 11.11 10.62 500 0 0.0
30/06/2023
10.55
 1,500 11.01 11.01 10.55 0 0 0
29/06/2023
11.01
 0 11.01 11.01 11.01 0 0 0
28/06/2023
11.01
 11,900 11.01 11.01 11.01 0 0 0
27/06/2023
11.01
 0 11.01 11.01 11.01 0 0 0
26/06/2023
11.01
 5,100 11.22 11.22 11.01 0 0 0
23/06/2023
11.22
 3,300 10.51 11.22 10.48 0 0 0
22/06/2023
10.51
 200 10.55 10.55 10.44 0 0 0
21/06/2023
10.55
 1,100 10.66 10.66 10.44 0 0 0
20/06/2023
10.66
 200 10.37 10.66 10.41 0 0 0
19/06/2023
10.37
 1,000 10.44 10.44 10.30 0 0 0
16/06/2023
10.44
 6,100 10.69 10.69 10.41 0 0 0
15/06/2023
10.69
 1,500 10.76 10.76 10.69 0 0 0
14/06/2023
10.76
 800 10.76 10.90 10.76 0 0 0
13/06/2023
10.76
 1,700 11.11 11.11 10.55 0 0 0
12/06/2023
11.11
 6,900 10.55 11.18 10.83 2,000 0 0.0
09/06/2023
10.55
 3,500 10.94 10.94 10.55 0 0 0
08/06/2023
10.94
 2,800 10.90 10.94 10.90 0 0 0
07/06/2023
10.90
 4,500 10.80 10.90 10.34 0 0 0
06/06/2023
10.80
 4,800 10.83 10.83 10.76 0 0 0
05/06/2023
10.83
 3,200 10.76 11.22 10.76 0 0 0
02/06/2023
10.76
 1,700 10.44 10.76 10.44 0 0 0
01/06/2023
10.44
 7,200 10.37 10.44 10.30 800 0 0.0
31/05/2023
10.37
 3,200 10.20 10.37 10.20 0 0 0
30/05/2023
10.20
 5,500 10.13 10.59 10.16 0 0 0
29/05/2023
10.13
 4,900 9.78 10.13 9.85 0 0 0
26/05/2023
9.78
 13,100 9.74 9.78 9.07 0 0 0
25/05/2023
9.74
 8,800 10.41 11.08 9.71 0 0 0
24/05/2023
10.41
 10,100 11.11 11.11 9.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |