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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |