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)
27/01/2022
12.63
 1,900 12.66 12.74 11.77 0 100 0.0
26/01/2022
12.66
 1,200 11.97 12.69 11.43 300 0 0
25/01/2022
11.97
 0 11.97 11.97 11.97 0 0 0
24/01/2022
11.97
 3,400 12.35 12.35 11.97 3,000 0 0.1
21/01/2022
12.35
 1,000 12.26 12.60 12.35 0 0 0
20/01/2022
12.26
 0 12.26 12.26 12.26 0 0 0
19/01/2022
12.26
 1,000 12.26 12.26 11.92 0 0 0
18/01/2022
12.26
 1,700 12.54 13.63 12.20 0 0 0
17/01/2022
12.54
 2,500 13.11 13.11 12.54 0 0 0
14/01/2022
13.11
 1,000 13.60 13.60 12.94 0 0 0
13/01/2022
13.60
 1,700 12.89 13.63 12.74 0 0 0
12/01/2022
12.89
 2,500 12.94 13.00 12.89 0 0 0
11/01/2022
12.94
 900 13.69 13.69 12.89 0 0 0
10/01/2022
13.69
 5,400 13.91 13.91 13.69 0 0 0
07/01/2022
13.91
 1,500 13.69 13.97 13.91 0 0 0
06/01/2022
13.69
 6,200 13.63 13.69 13.00 0 0 0
05/01/2022
13.63
 2,400 13.69 13.69 12.89 0 0 0
04/01/2022
13.69
 2,000 13.69 13.69 12.92 0 0 0
31/12/2021
13.69
 2,700 13.40 13.69 12.49 0 0 0
30/12/2021
13.40
 4,500 12.54 13.40 13.09 0 0 0
29/12/2021
12.54
 200 13.11 13.11 12.54 0 0 0
28/12/2021
13.11
 2,300 13.40 13.40 12.49 0 0 0
27/12/2021
13.40
 4,700 13.69 13.69 13.11 0 0 0
24/12/2021
13.69
 7,400 13.29 13.69 12.37 0 0 0
23/12/2021
13.29
 800 14.26 14.26 13.29 0 0 0
22/12/2021
14.26
 4,000 13.97 14.26 13.00 0 0 0
21/12/2021
13.97
 1,400 14.03 14.03 13.97 0 0 0
20/12/2021
14.03
 5,300 15.00 15.00 14.03 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 7%
17/12/2021
15.00
 7,400 15.40 15.40 14.71 0 0 0
16/12/2021
15.40
 5,100 15.56 15.56 14.62 0 0 0
15/12/2021
15.56
 7,500 16.62 16.62 15.48 0 0 0
14/12/2021
16.62
 8,800 15.62 16.62 15.01 0 0 0
13/12/2021
15.62
 17,200 14.62 15.62 14.62 0 0 0
10/12/2021
14.62
 10,300 13.67 14.62 14.20 2,000 0 0.1
09/12/2021
13.67
 15,500 12.78 13.67 13.01 500 100 0.0
08/12/2021
12.78
 4,700 12.48 12.78 12.48 0 0 0
07/12/2021
12.48
 900 11.67 12.48 11.39 0 0 0
06/12/2021
11.67
 2,600 12.23 12.23 11.67 0 0 0
03/12/2021
12.23
 6,100 12.64 12.64 12.23 0 0 0
02/12/2021
12.64
 8,800 13.56 13.56 12.62 0 0 0
01/12/2021
13.56
 4,200 14.56 14.56 13.56 100 1,900 0.0
30/11/2021
14.56
 17,000 14.70 15.56 14.45 0 0 0
29/11/2021
14.70
 17,600 13.76 14.70 12.81 0 0 0
26/11/2021
13.76
 9,400 14.78 14.78 13.76 0 1,700 0.0
25/11/2021
14.78
 8,400 15.90 15.90 14.78 0 0 0
24/11/2021
15.90
 4,900 17.06 17.06 15.90 0 100 0.0
23/11/2021
17.06
 1,100 18.34 18.34 17.06 0 0 0
22/11/2021
18.34
 700 18.84 18.84 18.34 300 0 0.0
19/11/2021
18.84
 3,600 20.23 21.57 18.84 400 1,800 0.0
18/11/2021
20.23
 19,700 18.95 20.26 18.95 300 13,700 -0.5
17/11/2021
18.95
 4,600 17.73 18.95 17.73 300 300 0.0
16/11/2021
17.73
 3,600 16.59 17.73 16.67 0 0 0
15/11/2021
16.59
 7,600 15.51 16.59 16.59 400 500 0.0
12/11/2021
15.51
 2,500 14.51 15.51 15.51 0 0 0
11/11/2021
14.51
 13,500 13.56 14.51 13.62 0 0 0
10/11/2021
13.56
 2,700 12.70 13.56 12.70 0 0 0
09/11/2021
12.70
 5,300 11.89 12.70 12.70 0 0 0
08/11/2021
11.89
 6,000 11.12 11.89 11.14 200 0 0.0
05/11/2021
11.12
 11,300 11.34 11.84 11.12 0 0 0
04/11/2021
11.34
 8,700 10.62 11.34 10.62 2,400 0 0
03/11/2021
10.62
 3,500 10.62 10.62 10.62 1,100 0 0.0
02/11/2021
10.62
 1,400 10.64 10.64 10.62 500 0 0.0
01/11/2021
10.64
 4,500 10.34 10.64 10.34 1,000 0 0.0
29/10/2021
10.34
 4,500 10.28 10.34 10.28 2,000 0 0.0
28/10/2021
10.28
 2,700 10.42 10.42 10.28 500 0 0.0
27/10/2021
10.42
 1,200 10.06 10.42 10.12 0 0 0
26/10/2021
10.06
 7,600 10.06 10.06 10.06 0 6,400 -0.1
25/10/2021
10.06
 200 10.28 10.28 10.06 0 0 0
22/10/2021
10.28
 1,100 10.00 10.28 10.00 0 0 0
21/10/2021
10.00
 400 10.14 10.14 10.00 0 0 0
20/10/2021
10.14
 1,200 10.12 10.14 10.14 0 0 0
19/10/2021
10.12
 400 10.50 10.50 10.12 0 0 0
18/10/2021
10.50
 10,500 10.23 10.89 10.50 0 0 0
15/10/2021
10.23
 1,900 10.45 10.45 10.23 0 0 0
14/10/2021
10.45
 200 10.00 10.45 10.00 0 0 0
13/10/2021
10.00
 0 10.00 10.00 10.00 0 0 0
12/10/2021
10.00
 500 9.92 10.00 9.95 0 0 0
11/10/2021
9.92
 1,100 10.42 10.42 9.92 0 0 0
08/10/2021
10.42
 500 10.45 10.45 10.42 0 0 0
07/10/2021
10.45
 0 10.45 10.45 10.45 0 0 0
06/10/2021
10.45
 1,300 9.89 10.45 10.45 0 0 0
05/10/2021
9.89
 900 9.75 9.89 9.73 0 0 0
04/10/2021
9.75
 0 9.75 9.75 9.75 0 0 0
01/10/2021
9.75
 11,000 10.28 10.98 9.59 5,300 5,300 0.0
30/09/2021
10.28
 100 10.28 10.28 10.28 0 0 0
29/09/2021
10.28
 700 10.50 10.50 10.28 600 0 0.0
28/09/2021
10.50
 3,100 10.53 10.53 10.28 3,000 0 0.1
27/09/2021
10.53
 2,900 10.53 10.56 10.28 1,000 0 0.0
24/09/2021
10.53
 1,000 10.56 11.28 10.17 0 100 0.0
23/09/2021
10.56
 5,500 10.45 11.03 10.03 0 0 0
22/09/2021
10.45
 2,100 10.53 10.53 10.28 0 0 0
21/09/2021
10.53
 3,300 10.00 10.53 9.89 0 0 0
20/09/2021
10.00
 200 9.89 10.00 9.92 0 0 0
17/09/2021
9.89
 1,200 10.00 10.34 9.84 0 0 0
16/09/2021
10.00
 2,700 10.25 10.25 9.95 0 0 0
15/09/2021
10.25
 0 10.25 10.25 10.25 0 0 0
14/09/2021
10.25
 1,500 10.25 10.25 10.25 0 0 0
13/09/2021
10.25
 2,500 10.25 10.39 10.25 0 0 0
10/09/2021
10.25
 3,300 10.50 10.56 10.17 0 600 0.0
09/09/2021
10.50
 500 10.53 10.53 10.23 0 0 0

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