CTCP Nam Việt (nav)

13.15
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
(2026-10-05) 		-0.05 -0.36% 3,700 0 0
12.80
13.90
13.15
2 tháng
(2026-09-03) 		-1.05 -7.09% 24,500 -500 0.0
12.80
14.95
13.15
3 tháng
(2026-08-04) 		-0.07 -0.49% 38,500 -2,300 0.0
12.80
15.80
13.15
6 tháng
(2026-05-06) 		-0.50 -3.48% 60,800 -2,800 0.0
12.80
15.80
13.15
12 tháng
(2025-11-07) 		-1.90 -12.15% 183,400 -1,600 0.0
12.80
16.33
13.15
24 tháng
(2024-11-12) 		-0.99 -6.70% 800,500 -7,950 -0.4
12.80
17.26
13.15
36 tháng
(2023-11-20) 		3.19 30.17% 1,437,000 -15,945 -0.6
10.19
17.26
13.15
60 tháng
(2021-11-29) 		-0.30 -2.11% 2,562,800 13,585 0.9
8.84
17.26
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
14.18
 3,600 14.01 14.63 13.44 0 0 0.0
02/06/2022
14.33
 4,400 13.39 14.48 13.27 0 0 0.0
01/06/2022
13.95
 2,500 14.18 14.83 13.59 0 0 0.0
31/05/2022
14.18
 3,100 13.59 14.42 13.06 0 0 0.0
30/05/2022
13.50
 4,300 13.42 14.98 13.21 0 0 0.0
27/05/2022
14.18
 3,300 13.74 14.18 13.33 0 0 0.0
26/05/2022
13.74
 1,900 13.50 13.74 13.00 0 0 0.0
25/05/2022
13.53
 4,700 12.74 13.65 12.74 0 0 0.0
24/05/2022
13.68
 4,400 13.39 13.83 13.33 0 0 0.0
23/05/2022
13.80
 1,700 13.98 13.98 13.06 0 0 0.0
20/05/2022
14.01
 2,700 14.33 14.36 13.50 0 0 0.0
19/05/2022
14.48
 7,000 13.71 14.60 12.74 0 0 0.0
18/05/2022
13.65
 5,000 13.42 14.15 12.56 0 0 0.0
17/05/2022
13.42
 3,000 14.24 14.24 13.36 0 1,200 0.0
16/05/2022
14.33
 3,200 13.00 14.66 13.00 0 200 0.0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 12%
13/05/2022
13.83
 4,300 14.18 14.21 12.88 0 200 0.0
12/05/2022
13.80
 2,200 13.04 13.91 13.04 0 900 0.0
11/05/2022
13.74
 1,400 14.00 14.00 13.27 100 600 0.0
10/05/2022
13.38
 4,000 13.32 14.02 13.24 0 2,300 -0.1
09/05/2022
14.05
 900 13.27 14.56 13.27 0 0 0
06/05/2022
14.05
 5,400 13.52 14.25 13.38 0 4,400 -0.1
05/05/2022
14.05
 3,000 14.05 14.42 13.24 0 0 0
04/05/2022
14.02
 1,700 13.88 14.53 13.38 300 0 0.0
29/04/2022
13.88
 1,300 13.24 13.88 13.24 200 0 0.0
28/04/2022
13.88
 1,900 13.10 14.02 13.10 0 0 0
27/04/2022
13.83
 1,000 13.07 13.97 13.07 0 0 0
26/04/2022
14.05
 1,300 13.49 14.28 13.43 0 0 0
25/04/2022
14.42
 1,300 13.07 14.47 13.07 0 0 0
22/04/2022
14.02
 1,200 14.02 14.78 13.49 0 100 0.0
21/04/2022
14.08
 2,000 13.21 14.45 13.10 0 0 0
20/04/2022
14.08
 2,600 13.07 14.56 13.07 0 0 0
19/04/2022
14.02
 700 13.49 14.70 13.49 0 0 0
18/04/2022
14.02
 2,000 14.36 14.36 13.52 0 0 0
15/04/2022
14.36
 3,500 13.21 14.59 13.21 0 0 0
14/04/2022
14.19
 2,100 14.31 14.33 13.38 0 0 0
13/04/2022
14.33
 2,800 14.02 14.98 14.02 0 0 0
12/04/2022
15.06
 2,000 14.22 15.26 14.22 0 0 0
08/04/2022
15.29
 1,500 14.05 15.46 14.05 0 0 0
07/04/2022
15.09
 5,000 13.60 15.18 13.60 0 0 0
06/04/2022
14.45
 4,000 14.39 15.18 14.39 0 0 0
05/04/2022
15.46
 500 14.56 15.46 14.56 0 0 0
04/04/2022
15.63
 5,800 13.66 15.68 13.66 0 0 0
01/04/2022
14.67
 3,100 14.67 14.67 14.56 0 0 0
31/03/2022
15.63
 2,900 15.68 15.68 13.71 0 0 0
30/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
30/03/2022
14.73
 6,700 14.61 15.15 14.61 0 0 0
29/03/2022
14.16
 5,200 14.00 14.33 13.10 0 0 0
28/03/2022
14.08
 2,100 14.16 14.16 14.08 0 0 0
25/03/2022
14.16
 2,400 13.62 14.71 13.62 0 0 0
24/03/2022
13.95
 3,800 12.64 13.95 12.64 0 0 0
23/03/2022
13.40
 2,200 13.37 13.62 12.53 0 0 0
22/03/2022
13.40
 2,800 13.65 13.65 13.35 0 0 0
21/03/2022
13.62
 6,000 12.94 13.81 12.94 0 0 0
18/03/2022
12.91
 3,300 12.48 12.91 12.48 0 0 0
17/03/2022
12.91
 4,000 12.48 12.91 12.42 0 0 0
16/03/2022
12.91
 1,200 12.91 12.91 12.53 0 0 0
15/03/2022
12.91
 3,600 12.42 12.97 12.37 0 100 0.0
14/03/2022
12.97
 5,700 12.42 13.02 12.31 0 0 0
11/03/2022
12.86
 2,300 12.42 12.86 12.37 0 0 0
10/03/2022
12.86
 2,700 12.42 12.94 12.34 0 0 0
09/03/2022
12.72
 600 11.99 12.72 11.99 0 0 0
08/03/2022
12.86
 700 12.91 12.91 12.86 0 0 0
07/03/2022
12.88
 500 12.94 12.94 12.88 0 0 0
04/03/2022
12.86
 3,300 13.08 13.08 12.09 100 100 0.0
03/03/2022
12.80
 1,700 12.26 13.02 12.26 0 0 0
02/03/2022
12.53
 300 12.53 12.53 12.53 0 0 0
01/03/2022
12.64
 3,400 12.45 13.08 11.79 0 0 0
28/02/2022
12.45
 2,700 12.42 12.45 12.42 0 0 0
25/02/2022
12.42
 700 13.13 13.13 11.99 0 0 0
24/02/2022
12.42
 3,600 13.95 13.95 12.42 0 0 0
23/02/2022
13.08
 1,900 13.05 13.08 13.02 0 0 0
22/02/2022
13.05
 1,200 12.20 13.05 12.12 0 0 0
21/02/2022
12.20
 4,200 12.97 12.97 12.07 200 0 0.0
18/02/2022
12.97
 4,000 13.37 13.37 12.97 3,200 100 0.1
17/02/2022
12.80
 300 12.01 12.83 12.01 0 0 0
16/02/2022
12.01
 300 12.01 12.01 12.01 0 0 0
15/02/2022
11.99
 4,100 12.04 13.02 11.99 1,500 100 0.0
14/02/2022
12.86
 700 13.02 13.02 12.86 0 0 0
11/02/2022
13.02
 300 13.02 13.02 13.02 0 0 0
10/02/2022
13.02
 4,500 12.23 13.02 11.71 0 0 0
09/02/2022
12.23
 4,800 12.23 12.23 12.20 0 0 0
08/02/2022
11.44
 2,300 11.44 11.44 11.44 1,900 100 0.0
07/02/2022
11.93
 100 11.93 11.93 11.93 0 0 0
28/01/2022
11.96
 4,100 11.96 11.96 11.96 2,100 0 0.0
27/01/2022
12.07
 1,900 11.25 12.18 11.25 0 100 0.0
26/01/2022
12.09
 1,200 11.17 12.12 10.92 300 0 0
25/01/2022
11.44
 0 11.44 11.44 11.44 0 0 0
24/01/2022
11.44
 3,400 11.71 11.71 11.44 3,000 0 0.1
21/01/2022
11.79
 1,000 12.04 12.04 11.79 0 0 0
20/01/2022
11.71
 0 11.71 11.71 11.71 0 0 0
19/01/2022
11.71
 1,000 11.39 11.71 11.39 0 0 0
18/01/2022
11.71
 1,700 13.02 13.02 11.66 0 0 0
17/01/2022
12.53
 3,100 12.26 12.53 11.99 0 0 0
14/01/2022
12.53
 1,000 12.53 12.53 12.37 0 0 0
13/01/2022
12.99
 1,700 12.91 13.02 12.18 0 0 0
12/01/2022
12.31
 2,500 12.42 12.42 12.31 0 0 0
11/01/2022
12.37
 900 12.34 12.37 12.31 0 0 0
10/01/2022
13.08
 5,400 13.29 13.29 13.08 0 0 0
07/01/2022
13.29
 1,500 13.35 13.35 13.29 0 0 0
06/01/2022
13.08
 6,200 12.45 13.08 12.42 0 0 0
05/01/2022
13.02
 2,400 13.08 13.08 12.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc