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
(2025-11-05) 		-0.10 -0.58% 24,600 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
(2025-09-08) 		-0.35 -1.99% 111,500 2,800 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
(2024-12-10) 		-0.24 -1.37% 612,400 -9,370 -0.2
15.16
19.02
17.25
24 tháng
(2023-12-18) 		5.68 49.12% 1,249,200 -25,030 -0.5
11.27
19.02
17.25
36 tháng
(2022-12-21) 		5.27 43.94% 1,737,700 -11,730 0.4
9.74
19.02
17.25
60 tháng
(2020-12-31) 		6.70 63.54% 2,777,720 -11,100 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)
22/09/2022
12.99
 600 12.96 13.46 12.99 0 0 0.0
21/09/2022
12.96
 500 12.79 12.96 12.72 0 0 0.0
20/09/2022
12.79
 200 12.69 12.83 12.79 0 0 0.0
19/09/2022
12.69
 0 12.69 12.69 12.69 0 0 0.0
16/09/2022
12.69
 1,000 13.36 13.36 12.69 0 0 0.0
15/09/2022
13.36
 2,700 13.46 13.46 12.62 0 0 0.0
14/09/2022
13.46
 800 13.46 13.46 12.56 100 0 0.0
13/09/2022
13.46
 2,600 13.46 13.46 13.46 0 0 0.0
12/09/2022
13.46
 300 13.06 13.46 13.43 0 30 0.0
09/09/2022
13.06
 0 13.06 13.06 13.06 0 0 0.0
08/09/2022
13.06
 400 13.06 13.13 13.03 0 0 0.0
07/09/2022: Cổ tức tiền mặt tỉ lệ: 7%
07/09/2022
13.06
 600 14.00 14.47 13.06 0 0 0.0
06/09/2022
14.00
 2,800 13.68 14.59 13.68 400 0 0.0
05/09/2022
13.68
 1,200 13.35 13.68 13.03 0 0 0.0
31/08/2022
13.35
 800 13.35 13.35 13.35 800 0 0.0
30/08/2022
13.35
 500 13.22 13.45 13.35 0 0 0.0
29/08/2022
13.22
 5,900 13.45 13.45 12.90 2,400 0 0.0
26/08/2022
13.45
 100 13.55 13.55 13.45 0 0 0.0
25/08/2022
13.55
 1,400 12.99 13.55 12.96 0 0 0.0
24/08/2022
12.99
 2,200 12.96 12.99 12.93 0 0 0.0
23/08/2022
12.96
 700 13.58 13.58 12.77 0 0 0.0
22/08/2022
13.58
 1,100 13.61 13.61 13.58 0 0 0.0
19/08/2022
13.61
 2,000 13.42 13.61 13.61 0 0 0.0
18/08/2022
13.42
 1,000 13.03 13.42 13.29 0 0 0.0
17/08/2022
13.03
 600 13.16 13.22 13.03 0 0 0.0
16/08/2022
13.16
 1,600 13.42 13.42 13.16 0 0 0.0
15/08/2022
13.42
 400 13.42 13.42 13.42 0 0 0.0
12/08/2022
13.42
 100 13.38 13.42 13.42 0 0 0.0
11/08/2022
13.38
 1,600 13.22 13.52 13.38 0 0 0.0
10/08/2022
13.22
 1,200 13.55 13.55 13.22 0 0 0.0
09/08/2022
13.55
 300 13.55 13.55 13.52 0 0 0.0
08/08/2022
13.55
 400 13.55 13.55 13.55 0 0 0.0
05/08/2022
13.55
 1,400 13.48 13.55 13.09 0 0 0.0
04/08/2022
13.48
 1,600 13.06 13.48 13.06 0 0 0.0
03/08/2022
13.06
 400 13.68 13.68 13.06 0 0 0.0
02/08/2022
13.68
 0 13.68 13.68 13.68 0 0 0.0
01/08/2022
13.68
 1,400 13.48 14.33 13.65 0 0 0.0
29/07/2022
13.48
 1,400 13.25 13.55 13.48 0 0 0.0
28/07/2022
13.25
 300 13.22 13.25 13.25 0 0 0.0
27/07/2022
13.22
 600 13.55 13.55 12.77 100 0 0.0
26/07/2022
13.55
 0 13.55 13.55 13.55 0 0 0.0
25/07/2022
13.55
 2,300 13.55 13.58 13.55 2,200 0 0.0
22/07/2022
13.55
 1,500 13.35 13.65 13.29 0 0 0.0
21/07/2022
13.35
 500 13.38 13.38 13.29 0 0 0.0
20/07/2022
13.38
 0 13.38 13.38 13.38 0 0 0.0
19/07/2022
13.38
 400 13.38 13.48 13.38 0 0 0.0
18/07/2022
13.38
 1,600 13.42 13.42 13.38 0 0 0.0
15/07/2022
13.42
 700 14.00 14.00 13.16 0 0 0.0
14/07/2022
14.00
 1,400 13.87 14.00 13.32 800 0 0.0
13/07/2022
13.87
 2,200 13.84 14.30 13.25 0 0 0.1
12/07/2022
13.84
 0 13.84 13.84 13.84 0 0 0.1
11/07/2022
13.84
 200 13.87 13.87 13.84 0 0 0.1
08/07/2022
13.87
 4,000 14.04 14.43 13.87 100 600 0.1
07/07/2022
14.04
 7,500 14.07 14.07 14.04 7,000 2,500 0.1
06/07/2022
14.07
 0 14.07 14.07 14.07 0 0 -0.0
05/07/2022
14.07
 6,100 14.17 14.39 13.19 0 2,000 -0.0
04/07/2022
14.17
 1,000 14.13 14.17 14.17 0 0 -0.0
01/07/2022
14.13
 4,200 14.36 14.36 13.38 0 0 -0.0
30/06/2022
14.36
 5,700 14.85 14.85 13.84 0 0 -0.0
29/06/2022
14.85
 400 14.65 14.98 14.85 0 0 0
28/06/2022
14.65
 1,500 14.82 14.92 14.65 0 0 -0.0
27/06/2022
14.82
 2,700 15.66 15.66 14.79 0 0 -0.0
24/06/2022
15.66
 0 15.66 15.66 15.66 0 0 -0.0
23/06/2022
15.66
 6,100 15.31 16.28 14.49 0 0 -0.0
22/06/2022
15.31
 6,500 15.50 15.53 14.79 0 0 -0.0
21/06/2022
15.50
 5,200 15.57 15.57 14.85 0 0 -0.0
20/06/2022
15.57
 3,600 15.73 15.86 14.98 0 0 0
17/06/2022
15.73
 8,000 15.53 16.61 14.69 0 0 -0.0
16/06/2022
15.53
 7,200 15.60 15.60 14.98 0 100 -0.0
15/06/2022
15.60
 3,500 15.96 15.96 14.95 0 200 -0.0
14/06/2022
15.96
 7,000 15.63 16.19 14.65 0 0 0.0
13/06/2022
15.63
 6,600 15.18 15.70 14.52 100 0 0.0
10/06/2022
15.18
 5,200 15.83 15.92 14.98 0 0 0.0
09/06/2022
15.83
 2,100 15.89 16.19 14.92 0 0 0.0
08/06/2022
15.89
 5,200 15.92 16.19 14.85 0 0 0.0
07/06/2022
15.92
 6,200 15.08 16.12 14.43 0 0 0
06/06/2022
15.08
 1,900 15.63 16.15 14.98 0 0 0
03/06/2022
15.63
 3,600 15.79 16.12 14.82 0 0 -0.0
02/06/2022
15.79
 4,400 15.37 15.96 14.62 0 0 -0.0
01/06/2022
15.37
 2,500 15.63 16.35 14.98 0 0 -0.0
31/05/2022
15.63
 3,100 14.88 15.89 14.39 0 0 -0.0
30/05/2022
14.88
 4,300 15.63 16.51 14.56 0 0 -0.0
27/05/2022
15.63
 3,300 15.14 15.63 14.69 0 0 -0.0
26/05/2022
15.14
 1,900 14.92 15.14 14.33 0 0 -0.0
25/05/2022
14.92
 4,700 15.08 15.08 14.04 0 0 -0.0
24/05/2022
15.08
 4,400 15.21 15.24 14.69 0 0 -0.0
23/05/2022
15.21
 1,700 15.44 15.44 14.39 0 0 -0.0
20/05/2022
15.44
 2,700 15.96 15.96 14.88 0 0 -0.0
19/05/2022
15.96
 7,000 15.05 16.09 14.04 0 0 -0.0
18/05/2022
15.05
 5,000 14.79 15.60 13.84 0 0 -0.0
17/05/2022
14.79
 3,000 15.79 15.79 14.72 0 1,200 -0.0
16/05/2022
15.79
 3,200 15.24 16.15 14.33 0 200 -0.0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 12%
13/05/2022
15.24
 4,300 15.21 15.66 14.20 0 200 -0.0
12/05/2022
15.21
 2,200 15.15 15.33 14.37 0 900 -0.0
11/05/2022
15.15
 1,400 14.74 15.43 14.62 100 600 -0.0
10/05/2022
14.74
 4,000 15.49 15.49 14.59 0 2,300 -0.1
09/05/2022
15.49
 900 15.49 16.04 14.62 0 0 0
06/05/2022
15.49
 5,400 15.49 15.70 14.74 0 4,400 -0.1
05/05/2022
15.49
 3,000 15.46 15.89 14.59 0 0 0
04/05/2022
15.46
 1,700 15.30 16.01 14.74 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |