CTCP Nam Việt (nav)

16.55
-0.15
(-0.90%)
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
(2025-12-29) 		-0.55 -3.10% 30,400 -200 -0.0
16.70
17.75
16.70
2 tháng
(2025-11-28) 		-0.25 -1.43% 46,800 -200 -0.0
16.70
18
16.70
3 tháng
(2025-10-29) 		-0.45 -2.55% 76,200 2,200 0.0
16.70
18
16.70
6 tháng
(2025-07-31) 		0.27 1.57% 309,700 500 -0.0
16.70
18.90
16.70
12 tháng
(2025-02-03) 		-0.01 -0.07% 599,400 -7,770 -0.1
15.16
19.02
16.70
24 tháng
(2024-02-07) 		5.18 43.04% 1,154,300 -33,030 -0.6
12.02
19.02
16.70
36 tháng
(2023-02-13) 		3.43 24.93% 1,768,600 -16,230 0.1
9.74
19.02
16.70
60 tháng
(2021-02-22) 		5.92 52.52% 2,798,000 -9,000 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)
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
17/02/2023
11.95
 0 11.95 11.95 11.95 0 0 0.0
16/02/2023
11.95
 300 12.83 12.83 11.95 0 0 0.0
15/02/2023
12.83
 200 13.77 13.77 12.83 0 0 0.0
14/02/2023
13.77
 0 13.77 13.77 13.77 0 0 0.0
13/02/2023
13.77
 0 13.77 13.77 13.77 0 0 0.0
10/02/2023
13.77
 0 13.77 13.77 13.77 0 0 0.0
09/02/2023
13.77
 0 13.77 13.77 13.77 0 0 0.0
08/02/2023
13.77
 200 13.06 13.77 13.77 0 0 0.0
07/02/2023
13.06
 0 13.06 13.06 13.06 0 0 0.0
06/02/2023
13.06
 0 13.06 13.06 13.06 0 0 0.0
03/02/2023
13.06
 200 12.39 13.06 11.92 100 0 0.0
02/02/2023
12.39
 0 12.39 12.39 12.39 0 0 0.0
01/02/2023
12.39
 0 12.39 12.39 12.39 0 0 0.0
31/01/2023
12.39
 0 12.39 12.39 12.39 0 0 0.0
30/01/2023
12.39
 100 12.39 12.39 12.39 0 0 0.0
27/01/2023
12.39
 500 11.58 12.39 11.68 0 0 0.0
19/01/2023
11.58
 200 12.08 12.08 11.58 0 0 0.0
18/01/2023
12.08
 100 12.93 12.93 12.08 0 0 0.0
17/01/2023
12.93
 0 12.93 12.93 12.93 0 0 0.0
16/01/2023
12.93
 0 12.93 12.93 12.93 0 0 0.0
13/01/2023
12.93
 100 13.06 13.06 12.93 0 0 0.0
12/01/2023
13.06
 200 14.04 14.04 13.06 0 0 0.0
11/01/2023
14.04
 500 13.40 14.07 14.04 0 0 0.0
10/01/2023
13.40
 0 13.40 13.40 13.40 0 0 0.0
09/01/2023
13.40
 0 13.40 13.40 13.40 0 0 0.0
06/01/2023
13.40
 2,400 13.43 13.43 12.52 2,300 0 0.0
05/01/2023
13.43
 800 13.43 13.43 12.76 100 0 0.0
04/01/2023
13.43
 0 13.43 13.43 13.43 0 0 0.0
03/01/2023
13.43
 800 13.43 13.43 13.43 0 0 0.0
30/12/2022
13.43
 0 13.43 13.43 13.43 0 0 0.0
29/12/2022
13.43
 0 13.43 13.43 13.43 0 0 0.0
28/12/2022
13.43
 2,400 13.20 13.43 12.29 100 0 0.0
27/12/2022
13.20
 100 12.39 13.20 13.20 100 0 0.0
26/12/2022
12.39
 1,500 12.12 12.46 12.39 1,400 0 0.0
23/12/2022
12.12
 300 11.98 12.12 11.28 200 0 0.0
22/12/2022
11.98
 0 11.98 11.98 11.98 0 0 -0.0
21/12/2022
11.98
 600 12.05 12.05 11.21 0 0 -0.0
20/12/2022
12.05
 300 12.12 12.12 12.05 0 0 -0.0
19/12/2022
12.12
 900 12.93 13.80 12.12 0 0 -0.0
16/12/2022
12.93
 0 12.93 12.93 12.93 0 0 -0.0
15/12/2022
12.93
 2,500 13.87 13.87 12.93 0 0 -0.0
14/12/2022
13.87
 0 13.87 13.87 13.87 0 0 -0.0
13/12/2022
13.87
 700 13.94 13.94 13.87 0 0 -0.0
12/12/2022
13.94
 500 13.94 13.94 13.87 0 100 -0.0
09/12/2022
13.94
 2,800 14.00 14.00 13.03 1,200 400 0.0
08/12/2022
14.00
 0 14.00 14.00 14.00 0 0 -0.0
07/12/2022
14.00
 1,500 14.07 14.07 13.09 100 1,000 -0.0
06/12/2022
14.07
 200 13.16 14.07 13.13 200 0 0.0
05/12/2022
13.16
 1,900 14.14 14.14 13.16 0 600 -0.0
02/12/2022
14.14
 300 13.46 14.14 12.52 100 0 0.0
01/12/2022
13.46
 2,500 13.94 13.94 13.46 0 0 0.0
30/11/2022
13.94
 200 13.97 13.97 12.99 100 0 0.0
29/11/2022
13.97
 0 13.97 13.97 13.97 0 0 0.0
28/11/2022
13.97
 3,400 13.46 13.97 13.46 600 0 0.0
25/11/2022
13.46
 900 14.14 14.81 13.46 0 200 -0.0
24/11/2022
14.14
 200 14.14 14.14 14.14 0 0 0.0
23/11/2022
14.14
 600 14.10 14.14 14.07 600 0 0.0
22/11/2022
14.10
 100 13.23 14.10 14.10 0 0 0.0
21/11/2022
13.23
 200 12.39 13.23 13.23 0 0 0.0
18/11/2022
12.39
 1,500 11.58 12.39 12.35 1,000 0 0.0
17/11/2022
11.58
 100 10.84 11.58 11.58 100 0 0.0
16/11/2022
10.84
 1,100 10.84 10.84 10.10 400 0 0.0
15/11/2022
10.84
 0 10.84 10.84 10.84 0 0 0.0
14/11/2022
10.84
 15,200 10.81 10.84 10.81 15,000 14,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |