CTCP Nam Việt (nav)

14.80
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
(2026-05-13) 		-1.90 -11.38% 13,000 -500 0
14.80
16.70
14.80
2 tháng
(2026-04-13) 		-1.30 -8.07% 18,800 -500 0
14.80
16.95
14.80
3 tháng
(2026-03-16) 		-1.90 -11.38% 37,600 -500 0
14.80
17
14.80
6 tháng
(2025-12-15) 		-2.30 -13.45% 111,700 -1,700 -0.0
14.80
18
14.80
12 tháng
(2025-06-17) 		-2.28 -13.34% 521,000 2,800 0.0
14.80
18.90
14.80
24 tháng
(2024-06-24) 		0.19 1.30% 959,700 -6,530 -0.1
14.35
19.02
14.80
36 tháng
(2023-06-28) 		3.79 34.46% 1,676,800 -23,430 -0.4
10.55
19.02
14.80
60 tháng
(2021-07-08) 		3.68 33.10% 2,754,600 -9,000 0.5
9.74
21.30
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
11.49
 1,400 11.64 11.64 11.49 0 0 0
27/11/2023
11.64
 600 11.68 11.68 11.64 0 0 0
24/11/2023
11.68
 500 11.79 11.79 11.68 0 0 0
23/11/2023
11.79
 5,400 11.79 11.83 11.79 0 0 0
22/11/2023
11.79
 900 11.31 11.79 11.35 0 0 0
21/11/2023
11.31
 5,100 11.64 11.68 11.09 0 0 0
20/11/2023
11.64
 100 11.64 11.64 11.64 0 0 0
17/11/2023
11.64
 500 12.20 12.20 11.64 0 0 0
16/11/2023
12.20
 5,000 11.57 12.23 11.90 0 0 0
15/11/2023
11.57
 1,000 12.16 12.16 11.46 0 0 0
14/11/2023
12.16
 700 11.46 12.16 12.12 0 0 0
13/11/2023
11.46
 3,100 11.46 12.16 11.46 0 0 0
10/11/2023
11.46
 600 11.83 11.83 11.46 0 0 0
09/11/2023
11.83
 3,400 12.20 12.20 11.83 0 0 0
08/11/2023
12.20
 5,300 11.46 12.23 11.46 0 0 0
07/11/2023
11.46
 1,100 11.86 11.86 11.46 200 0 0.0
06/11/2023
11.86
 1,300 11.46 11.86 11.68 0 0 0
03/11/2023
11.46
 1,600 11.46 11.46 11.46 0 0 0
02/11/2023
11.46
 1,700 10.98 11.46 11.09 0 0 0
01/11/2023
10.98
 1,400 11.42 11.46 10.83 0 0 0
31/10/2023
11.42
 300 12.16 12.16 11.42 0 0 0
30/10/2023
12.16
 2,100 12.05 12.31 11.83 0 0 0
27/10/2023
12.05
 3,800 11.53 12.20 11.16 0 0 0
26/10/2023
11.53
 5,700 11.53 11.97 10.79 0 0 0
25/10/2023
11.53
 5,900 12.23 13.08 11.46 200 4,200 -0.1
24/10/2023
12.23
 1,400 12.20 12.97 12.20 0 400 -0.0
23/10/2023
12.20
 10,800 11.42 12.20 11.46 0 0 0
20/10/2023
11.42
 400 11.97 11.97 11.42 0 0 0
19/10/2023
11.97
 0 11.97 11.97 11.97 0 0 0
18/10/2023
11.97
 800 11.42 11.97 11.38 0 0 0
17/10/2023
11.42
 0 11.42 11.42 11.42 0 0 0
16/10/2023
11.42
 1,900 11.35 11.72 11.31 0 200 -0.0
13/10/2023
11.35
 800 11.24 11.35 11.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |