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)
11/11/2022
10.81
 100 11.48 11.48 10.81 0 50 -0.0
10/11/2022
11.48
 0 11.48 11.48 11.48 0 0 0.0
09/11/2022
11.48
 100 12.15 12.15 11.48 0 0 0.0
08/11/2022
12.15
 0 12.15 12.15 12.15 0 0 0.0
07/11/2022
12.15
 400 13.06 13.06 12.15 0 0 0.0
04/11/2022
13.06
 0 13.06 13.06 13.06 0 0 0.0
03/11/2022
13.06
 0 13.06 13.06 13.06 0 0 0.0
02/11/2022
13.06
 1,700 13.09 13.09 13.06 0 0 0.0
01/11/2022
13.09
 1,700 12.83 13.13 13.06 700 0 0.0
31/10/2022
12.83
 100 12.83 12.83 12.83 0 0 0.0
28/10/2022
12.83
 0 12.83 12.83 12.83 0 0 0.0
27/10/2022
12.83
 500 12.86 12.86 12.79 0 0 0
26/10/2022
12.86
 0 12.86 12.86 12.86 0 0 0
25/10/2022
12.86
 0 12.86 12.86 12.86 0 0 0
24/10/2022
12.86
 0 12.86 12.86 12.86 0 0 0
21/10/2022
12.86
 0 12.86 12.86 12.86 0 0 0
20/10/2022
12.86
 0 12.86 12.86 12.86 0 0 0
19/10/2022
12.86
 0 12.86 12.86 12.86 0 0 0
18/10/2022
12.86
 0 12.86 12.86 12.86 0 0 0.0
17/10/2022
12.86
 100 12.56 12.86 12.86 0 0 0.0
14/10/2022
12.56
 0 12.56 12.56 12.56 0 0 0.0
13/10/2022
12.56
 100 11.82 12.56 12.56 0 0 0.0
12/10/2022
11.82
 300 11.78 11.82 11.82 0 0 0.0
11/10/2022
11.78
 300 12.46 12.46 11.78 0 0 0.0
10/10/2022
12.46
 0 12.46 12.46 12.46 0 0 0.0
07/10/2022
12.46
 200 12.46 12.46 12.46 0 0 0.0
06/10/2022
12.46
 400 12.42 12.46 12.42 100 0 0.0
05/10/2022
12.42
 1,900 13.23 13.23 12.42 0 0 0.0
04/10/2022
13.23
 1,300 12.39 13.23 13.23 0 0 0.0
03/10/2022
12.39
 500 12.39 12.39 12.39 500 0 0.0
30/09/2022
12.39
 2,200 12.35 12.39 12.35 1,000 90 0.0
29/09/2022
12.35
 0 12.35 12.35 12.35 0 0 0.0
28/09/2022
12.35
 200 12.19 12.35 12.32 0 0 0.0
27/09/2022
12.19
 0 12.19 12.19 12.19 0 0 0.0
26/09/2022
12.19
 200 12.19 12.19 12.19 0 0 0.0
23/09/2022
12.19
 200 12.99 12.99 12.19 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |