CTCP Nam Việt (nav)

14
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
(2026-08-19) 		-1.19 -7.86% 22,700 -2,600 0.0
13.80
17.30
14
2 tháng
(2026-07-20) 		-0.25 -1.72% 27,600 -2,300 0.0
13.53
17.30
14
3 tháng
(2026-06-22) 		0.23 1.67% 32,300 -2,300 0.0
13.53
17.30
14
6 tháng
(2026-03-23) 		-2.05 -12.77% 71,800 -2,800 0.0
13.11
17.30
14
12 tháng
(2025-09-23) 		-3.09 -18.10% 230,100 -1,500 0.0
13.11
17.76
14
24 tháng
(2024-09-30) 		-0.81 -5.49% 851,800 2,350 -0.2
11.87
18.07
14
36 tháng
(2023-10-04) 		3.40 32.08% 1,528,500 -16,245 -0.6
10.10
18.07
14
60 tháng
(2021-10-14) 		3.55 33.98% 2,735,600 4,085 0.5
8.82
20.23
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
13.92
 1,500 14.07 14.16 13.92 0 0 0.0
27/06/2022
14.07
 2,700 14.88 14.88 14.04 0 0 0.0
24/06/2022
14.88
 0 14.88 14.88 14.88 0 0 0.0
23/06/2022
14.88
 6,100 14.54 15.46 13.76 0 0 0.0
22/06/2022
14.54
 6,500 14.72 14.75 14.04 0 0 0.0
21/06/2022
14.72
 5,200 14.78 14.78 14.10 0 0 0.0
20/06/2022
14.78
 3,600 14.94 15.06 14.23 0 0 0
17/06/2022
14.94
 8,000 14.75 15.77 13.95 0 0 0.0
16/06/2022
14.75
 7,200 14.81 14.81 14.23 0 100 0.0
15/06/2022
14.81
 3,500 15.15 15.15 14.20 0 200 0.0
14/06/2022
15.15
 7,000 14.85 15.37 13.92 0 0 0.0
13/06/2022
14.85
 6,600 14.41 14.91 13.79 100 0 0.0
10/06/2022
14.41
 5,200 15.03 15.12 14.23 0 0 0.0
09/06/2022
15.03
 2,100 15.09 15.37 14.16 0 0 0.0
08/06/2022
15.09
 5,200 15.12 15.37 14.10 0 0 0.0
07/06/2022
15.12
 6,200 14.32 15.31 13.70 0 0 0
06/06/2022
14.32
 1,900 14.85 15.34 14.23 0 0 0
03/06/2022
14.85
 3,600 15.00 15.31 14.07 0 0 0.0
02/06/2022
15.00
 4,400 14.60 15.15 13.89 0 0 0.0
01/06/2022
14.60
 2,500 14.85 15.53 14.23 0 0 0.0
31/05/2022
14.85
 3,100 14.13 15.09 13.67 0 0 0.0
30/05/2022
14.13
 4,300 14.85 15.68 13.82 0 0 0.0
27/05/2022
14.85
 3,300 14.38 14.85 13.95 0 0 0.0
26/05/2022
14.38
 1,900 14.16 14.38 13.61 0 0 0.0
25/05/2022
14.16
 4,700 14.32 14.32 13.33 0 0 0.0
24/05/2022
14.32
 4,400 14.44 14.47 13.95 0 0 0.0
23/05/2022
14.44
 1,700 14.66 14.66 13.67 0 0 0.0
20/05/2022
14.66
 2,700 15.15 15.15 14.13 0 0 0.0
19/05/2022
15.15
 7,000 14.29 15.28 13.33 0 0 0.0
18/05/2022
14.29
 5,000 14.04 14.81 13.14 0 0 0.0
17/05/2022
14.04
 3,000 15.00 15.00 13.98 0 1,200 0.0
16/05/2022
15.00
 3,200 14.47 15.34 13.61 0 200 0.0
13/05/2022: Cổ tức tiền mặt tỉ lệ: 12%
13/05/2022
14.47
 4,300 14.44 14.88 13.48 0 200 0.0
12/05/2022
14.44
 2,200 14.38 14.56 13.65 0 900 0.0
11/05/2022
14.38
 1,400 14.00 14.65 13.88 100 600 0.0
10/05/2022
14.00
 4,000 14.71 14.71 13.85 0 2,300 -0.1
09/05/2022
14.71
 900 14.71 15.24 13.88 0 0 0
06/05/2022
14.71
 5,400 14.71 14.91 14.00 0 4,400 -0.1
05/05/2022
14.71
 3,000 14.68 15.09 13.85 0 0 0
04/05/2022
14.68
 1,700 14.53 15.21 14.00 300 0 0.0
29/04/2022
14.53
 1,300 14.53 14.53 13.85 200 0 0.0
28/04/2022
14.53
 1,900 14.47 14.68 13.71 0 0 0
27/04/2022
14.47
 1,000 14.71 14.71 13.68 0 0 0
26/04/2022
14.71
 1,300 15.09 15.09 14.06 0 0 0
25/04/2022
15.09
 1,300 14.68 15.15 13.68 0 0 0
22/04/2022
14.68
 1,200 14.74 15.47 14.12 0 100 0.0
21/04/2022
14.74
 2,000 14.74 15.12 13.71 0 0 0
20/04/2022
14.74
 2,600 14.68 15.24 13.68 0 0 0
19/04/2022
14.68
 700 14.68 15.38 14.12 0 0 0
18/04/2022
14.68
 2,000 15.03 15.03 14.15 0 0 0
15/04/2022
15.03
 3,500 14.86 15.27 13.83 0 0 0
14/04/2022
14.86
 2,100 15.00 15.00 14.00 0 0 0
13/04/2022
15.00
 2,800 15.77 15.77 14.68 0 0 0
12/04/2022
15.77
 2,000 16.00 16.00 14.88 0 0 0
08/04/2022
16.00
 1,500 15.80 16.18 14.71 0 0 0
07/04/2022
15.80
 5,000 15.12 15.88 14.24 0 0 0
06/04/2022
15.12
 4,000 16.18 16.18 15.06 0 0 0
05/04/2022
16.18
 500 16.36 16.36 15.24 0 0 0
04/04/2022
16.36
 5,800 15.36 16.41 14.30 0 0 0
01/04/2022
15.36
 3,100 16.36 16.36 15.24 0 0 0
31/03/2022
16.36
 2,900 15.41 16.41 14.35 0 0 0
30/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
30/03/2022
15.41
 6,700 14.83 15.86 15.30 0 0 0
29/03/2022
14.83
 5,200 14.74 15.00 13.71 0 0 0
28/03/2022
14.74
 2,100 14.83 14.83 14.74 0 0 0
25/03/2022
14.83
 2,400 14.60 15.40 14.26 0 0 0
24/03/2022
14.60
 3,800 14.03 14.60 13.23 0 0 0
23/03/2022
14.03
 2,200 14.03 14.26 13.11 0 0 0
22/03/2022
14.03
 2,800 14.26 14.28 13.97 0 0 0
21/03/2022
14.26
 6,000 13.51 14.45 13.54 0 0 0
18/03/2022
13.51
 3,300 13.51 13.51 13.06 0 0 0
17/03/2022
13.51
 4,000 13.51 13.51 13.00 0 0 0
16/03/2022
13.51
 1,200 13.51 13.51 13.11 0 0 0
15/03/2022
13.51
 3,600 13.57 13.57 12.94 0 100 0.0
14/03/2022
13.57
 5,700 13.46 13.63 12.89 0 0 0
11/03/2022
13.46
 2,300 13.46 13.46 12.94 0 0 0
10/03/2022
13.46
 2,700 13.31 13.54 12.92 0 0 0
09/03/2022
13.31
 600 13.46 13.46 12.54 0 0 0
08/03/2022
13.46
 700 13.49 13.51 13.46 0 0 0
07/03/2022
13.49
 500 13.46 13.54 13.49 0 0 0
04/03/2022
13.46
 3,300 13.40 13.69 12.66 100 100 0.0
03/03/2022
13.40
 1,700 13.11 13.63 12.83 0 0 0
02/03/2022
13.11
 300 13.23 13.23 13.11 0 0 0
01/03/2022
13.23
 3,400 13.03 13.69 12.35 0 0 0
28/02/2022
13.03
 2,700 13.00 13.03 13.00 0 0 0
25/02/2022
13.00
 700 13.00 13.74 12.54 0 0 0
24/02/2022
13.00
 3,600 13.69 14.60 13.00 0 0 0
23/02/2022
13.69
 1,900 13.66 13.69 13.63 0 0 0
22/02/2022
13.66
 1,200 12.77 13.66 12.69 0 0 0
21/02/2022
12.77
 4,200 13.57 13.57 12.63 200 0 0.0
18/02/2022
13.57
 4,000 13.40 14.00 13.57 3,200 100 0.1
17/02/2022
13.40
 300 12.57 13.43 12.57 0 0 0
16/02/2022
12.57
 300 12.54 12.57 12.57 0 0 0
15/02/2022
12.54
 4,100 13.46 13.63 12.54 1,500 100 0.0
14/02/2022
13.46
 700 13.63 13.63 13.46 0 0 0
11/02/2022
13.63
 300 13.63 13.63 13.63 0 0 0
10/02/2022
13.63
 4,500 12.80 13.63 12.26 0 0 0
09/02/2022
12.80
 4,800 11.97 12.80 12.77 0 0 0
08/02/2022
11.97
 2,300 12.49 12.49 11.97 1,900 100 0.0
07/02/2022
12.49
 100 12.52 12.52 12.49 0 0 0
28/01/2022
12.52
 4,100 12.63 12.63 12.52 2,100 0 0.0

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