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) 		-0.75 -5% 2,500 0 0
14.25
15
15
2 tháng
(2026-06-01) 		-0.75 -5% 14,700 -500 0
14
15
15
3 tháng
(2026-05-04) 		-1.45 -9.24% 22,000 -500 0
14
16.95
15
6 tháng
(2026-01-30) 		-2.70 -15.93% 76,000 -1,500 -0.0
14
17.15
15
12 tháng
(2025-08-04) 		-2.78 -16.33% 383,700 -1,500 -0.0
14
18.90
15
24 tháng
(2024-08-08) 		-1.35 -8.64% 867,800 -6,430 -0.1
14
19.02
15
36 tháng
(2023-08-14) 		3.35 30.71% 1,606,400 -27,030 -0.5
10.55
19.02
15
60 tháng
(2021-08-24) 		3.25 29.51% 2,731,900 -8,700 0.6
9.74
21.30
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |