CTCP Nam Việt (nav)

17.25
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
(2025-11-04) 		-0.05 -0.29% 25,600 2,400 0.0
17.25
18
17.25
2 tháng
(2025-10-06) 		-1.40 -7.51% 66,500 2,600 0.0
17.20
18.65
17.25
3 tháng
(2025-09-05) 		-0.80 -4.43% 116,300 2,400 0.0
17.20
18.70
17.25
6 tháng
(2025-06-09) 		1.08 6.68% 413,300 4,900 0.1
16.12
18.90
17.25
12 tháng
(2024-12-09) 		0.23 1.37% 612,400 -9,370 -0.2
15.16
19.02
17.25
24 tháng
(2023-12-15) 		5.68 49.12% 1,251,300 -25,030 -0.5
11.27
19.02
17.25
36 tháng
(2022-12-20) 		5.20 43.14% 1,738,000 -11,730 0.4
9.74
19.02
17.25
60 tháng
(2020-12-30) 		5.92 52.21% 2,780,780 -12,050 0.5
9.71
21.30
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
11.11
 25,500 11.25 12.03 10.55 300 0 0.0
22/05/2023
11.25
 14,800 12.10 12.10 11.25 0 0 0
19/05/2023
12.10
 0 12.10 12.10 12.10 0 0 0
18/05/2023
12.10
 300 12.03 12.10 12.10 0 0 0
17/05/2023
12.03
 0 12.03 12.03 12.03 0 0 0
16/05/2023
12.03
 0 12.03 12.03 12.03 0 0 0
15/05/2023
12.03
 1,000 12.03 12.03 12.03 0 0 0
12/05/2023
12.03
 0 12.03 12.03 12.03 0 0 0
11/05/2023
12.03
 0 12.03 12.03 12.03 0 0 0
10/05/2023
12.03
 0 12.03 12.03 12.03 0 0 0
09/05/2023
12.03
 200 11.96 12.03 11.92 0 0 0
08/05/2023
11.96
 300 11.75 12.10 11.96 0 0 0
05/05/2023
11.75
 500 12.38 12.38 11.75 0 0 0
04/05/2023
12.38
 0 12.38 12.38 12.38 0 0 0
28/04/2023
12.38
 100 13.22 13.22 12.38 0 0 0
27/04/2023
13.22
 100 12.52 13.22 13.22 0 0 0
26/04/2023
12.52
 0 12.52 12.52 12.52 0 0 0.0
25/04/2023
12.52
 500 12.52 12.52 12.52 0 0 0.0
24/04/2023
12.52
 0 12.52 12.52 12.52 0 0 0.0
21/04/2023
12.52
 100 12.52 12.52 12.52 0 0 0.0
20/04/2023
12.52
 0 12.52 12.52 12.52 0 0 0
19/04/2023
12.52
 0 12.52 12.52 12.52 0 0 0.0
18/04/2023
12.52
 300 12.55 12.55 12.52 0 0 0.0
17/04/2023
12.55
 500 12.55 12.55 12.55 0 0 0.0
14/04/2023
12.55
 0 12.55 12.55 12.55 0 0 0.0
13/04/2023
12.55
 0 12.55 12.55 12.55 0 0 0.0
12/04/2023
12.55
 3,000 12.87 12.87 12.03 2,100 0 0.0
11/04/2023
12.87
 0 12.87 12.87 12.87 0 0 0.0
10/04/2023
12.87
 1,100 12.62 12.87 11.82 100 0 0.0
07/04/2023
12.62
 0 12.62 12.62 12.62 0 0 0.0
06/04/2023
12.62
 400 13.54 13.54 12.62 0 0 0.0
05/04/2023
13.54
 400 12.66 13.54 12.27 200 0 0.0
04/04/2023
12.66
 0 12.66 12.66 12.66 0 0 0.0
03/04/2023
12.66
 0 12.66 12.66 12.66 0 0 0.0
31/03/2023
12.66
 200 12.66 12.66 12.66 0 0 0.0
30/03/2023
12.66
 300 12.66 12.66 12.03 100 0 0.0
29/03/2023
12.66
 300 12.70 12.70 12.66 0 0 0
28/03/2023
12.70
 100 13.01 13.01 12.70 0 0 0
27/03/2023: Cổ tức tiền mặt tỉ lệ: 8%
27/03/2023
13.01
 300 12.59 13.01 13.01 0 0 0
24/03/2023
12.59
 500 12.59 12.59 12.59 0 0 0
23/03/2023
12.59
 300 12.56 12.59 12.59 0 0 0
22/03/2023
12.56
 1,900 12.69 12.69 12.56 0 0 0
21/03/2023
12.69
 900 12.62 12.69 12.66 0 0 0.0
20/03/2023
12.62
 1,800 13.50 14.44 12.62 0 0 0.0
17/03/2023
13.50
 2,300 12.66 13.50 12.12 0 0 0.0
16/03/2023
12.66
 0 12.66 12.66 12.66 0 0 0.0
15/03/2023
12.66
 0 12.66 12.66 12.66 0 0 0.0
14/03/2023
12.66
 0 12.66 12.66 12.66 0 0 0.0
13/03/2023
12.66
 100 12.59 12.66 12.66 0 0 0.0
10/03/2023
12.59
 800 13.33 13.33 12.59 0 0 0.0
09/03/2023
13.33
 100 13.36 13.36 13.33 0 0 0.0
08/03/2023
13.36
 0 13.36 13.36 13.36 0 0 0.0
07/03/2023
13.36
 100 13.40 13.40 13.36 0 0 0.0
06/03/2023
13.40
 0 13.40 13.40 13.40 0 0 0.0
03/03/2023
13.40
 0 13.40 13.40 13.40 0 0 0.0
02/03/2023
13.40
 700 13.40 13.40 13.40 0 0 0.0
01/03/2023
13.40
 500 12.99 13.40 13.40 0 0 0.0
28/02/2023
12.99
 0 12.99 12.99 12.99 0 0 0.0
27/02/2023
12.99
 0 12.99 12.99 12.99 0 0 0.0
24/02/2023
12.99
 0 12.99 12.99 12.99 0 0 0.0
23/02/2023
12.99
 100 12.52 12.99 12.99 100 0 0.0
22/02/2023
12.52
 0 12.52 12.52 12.52 0 0 0.0
21/02/2023
12.52
 400 11.92 12.72 12.52 0 0 0.0
20/02/2023
11.92
 100 11.95 11.95 11.92 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |