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)
29/06/2020
10.32
 0 10.32 10.32 10.32 0 0 0
26/06/2020
10.32
 0 10.32 10.32 10.32 0 0 0
25/06/2020
10.32
 0 10.32 10.32 10.32 0 0 0
24/06/2020
10.32
 20 10.96 10.96 10.32 0 0 0
23/06/2020
10.96
 300 11.76 11.76 10.96 0 0 0
22/06/2020
11.76
 0 11.76 11.76 11.76 0 0 0
19/06/2020
11.76
 5,330 11.33 11.76 10.58 0 0 0
18/06/2020
11.33
 19,120 10.60 11.33 10.32 0 0 0
17/06/2020
10.60
 37,340 9.93 10.60 10.47 0 0 0
16/06/2020
9.93
 141,710 9.29 9.93 8.64 0 0 0
15/06/2020
9.29
 0 9.29 9.29 9.29 0 0 0
12/06/2020
9.29
 130 9.75 9.75 9.29 0 0 0
11/06/2020
9.75
 0 9.75 9.75 9.75 0 0 0
10/06/2020
9.75
 600 9.39 9.75 9.75 0 0 0
09/06/2020
9.39
 0 9.39 9.39 9.39 0 0 0
08/06/2020: Cổ tức tiền mặt tỉ lệ: 5%
08/06/2020
9.39
 60 9.13 9.39 9.39 0 0 0
05/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
04/06/2020
9.13
 680 9.63 10.29 9.13 0 0 0
03/06/2020
9.63
 0 9.63 9.63 9.63 0 0 0
02/06/2020
9.63
 200 9.01 9.63 9.63 0 0 0
01/06/2020
9.01
 350 8.43 9.01 9.01 0 0 0
29/05/2020
8.43
 110 8.43 8.43 8.43 0 0 0
28/05/2020
8.43
 0 8.43 8.43 8.43 0 0 0
27/05/2020
8.43
 1,310 8.96 9.56 8.43 0 0 0
26/05/2020
8.96
 810 8.38 8.96 8.03 0 0 0
25/05/2020
8.38
 10 9.01 9.01 8.38 0 0 0
22/05/2020
9.01
 10 9.66 9.66 9.01 0 0 0
21/05/2020
9.66
 0 9.66 9.66 9.66 0 0 0
20/05/2020
9.66
 8,280 9.03 9.66 8.53 0 0 0
19/05/2020
9.03
 1,790 9.28 9.28 9.03 0 0 0
18/05/2020
9.28
 10 9.28 9.28 9.28 0 0 0
15/05/2020
9.28
 0 9.28 9.28 9.28 0 0 0
14/05/2020
9.28
 0 9.28 9.28 9.28 0 0 0
13/05/2020
9.28
 10 9.11 9.28 9.28 0 0 0
12/05/2020
9.11
 60 8.53 9.11 9.11 0 0 0
11/05/2020
8.53
 10 9.03 9.03 8.53 0 0 0
08/05/2020
9.03
 10 9.33 9.33 9.03 0 0 0
07/05/2020
9.33
 7,690 10.04 10.54 9.33 0 0 0
06/05/2020
10.04
 550 9.78 10.04 10.04 0 0 0
05/05/2020
9.78
 2,010 9.53 9.78 9.73 0 0 0
04/05/2020
9.53
 90 10.11 10.11 9.53 0 0 0
29/04/2020
10.11
 10 9.46 10.11 10.11 0 0 0
28/04/2020
9.46
 0 9.46 9.46 9.46 0 0 0
27/04/2020
9.46
 720 8.86 9.46 9.46 0 0 0
24/04/2020
8.86
 78,260 8.28 8.86 8.86 0 78,140 -1.4
23/04/2020
8.28
 1,490 8.28 8.86 8.28 0 1,410 0.0
22/04/2020
8.28
 1,410 8.13 8.68 8.28 0 1,370 0.0
21/04/2020
8.13
 1,370 8.58 9.16 8.13 10 0 0.0
20/04/2020
8.58
 740 8.03 8.58 8.58 0 740 0.0
17/04/2020
8.03
 740 8.28 8.86 8.03 10 0 0.0
16/04/2020
8.28
 620 8.53 9.11 8.28 10 0 0.0
15/04/2020
8.53
 170 9.06 9.68 8.53 10 0 0.0
14/04/2020
9.06
 260 8.48 9.06 9.06 10 0 0.0
13/04/2020
8.48
 2,920 9.08 9.08 8.48 0 2,740 0.0
10/04/2020
9.08
 2,570 9.48 10.14 9.03 10 0 0.0
09/04/2020
9.48
 110 10.19 10.19 9.48 0 0 0
08/04/2020
10.19
 0 10.19 10.19 10.19 0 0 0
07/04/2020
10.19
 2,040 10.19 10.19 10.19 0 2,040 0.0
06/04/2020
10.19
 310 9.53 10.19 10.19 10 0 0.0
03/04/2020
9.53
 50 10.14 10.14 9.53 0 0 0
01/04/2020
10.14
 20 9.53 10.19 10.14 10 0 0.0
31/03/2020
9.53
 10 8.93 9.53 9.53 10 0 0.0
30/03/2020
8.93
 210 9.56 10.21 8.93 10 0 0.0
27/03/2020
9.56
 1,090 9.73 10.41 9.53 0 1,030 0.0
26/03/2020
9.73
 10 9.11 9.73 9.73 10 0 0.0
25/03/2020
9.11
 10 8.53 9.11 9.11 10 0 0.0
24/03/2020
8.53
 0 8.53 8.53 8.53 0 0 0
23/03/2020
8.53
 1,590 8.78 9.38 8.53 10 0 0.0
20/03/2020
8.78
 20 9.03 9.66 8.78 10 0 0.0
19/03/2020
9.03
 40 9.51 10.16 9.03 20 20 0
18/03/2020
9.51
 210 8.91 9.51 9.51 10 0 0.0
17/03/2020
8.91
 10 8.33 8.91 8.91 10 10 0
16/03/2020
8.33
 40 8.53 9.11 8.33 10 0 0.0
13/03/2020
8.53
 2,140 8.66 9.26 8.53 0 2,140 0.0
12/03/2020
8.66
 2,100 9.28 9.28 8.66 10 1,070 0.0
11/03/2020
9.28
 490 9.66 10.31 9.28 10 0 0.0
10/03/2020
9.66
 1,780 9.66 9.66 9.01 0 1,740 0.0
09/03/2020
9.66
 1,020 9.03 9.66 9.66 1,010 0 0.0
06/03/2020
9.03
 20 9.66 10.31 9.03 10 0 0.0
05/03/2020
9.66
 700 9.66 9.66 9.66 0 700 0.0
04/03/2020
9.66
 20 9.03 9.66 9.66 10 0 0.0
03/03/2020
9.03
 1,200 9.53 9.71 9.03 0 1,000 0.0
02/03/2020
9.53
 40 9.08 9.71 9.53 10 0 0.0
28/02/2020
9.08
 20 8.53 9.11 9.08 10 0 0.0
27/02/2020
8.53
 4,470 8.40 8.53 8.40 0 4,460 -0.1
26/02/2020
8.40
 3,480 9.03 9.66 8.40 10 3,000 -0.1
25/02/2020
9.03
 6,020 9.58 10.04 9.03 0 6,000 -0.1
24/02/2020
9.58
 7,500 10.29 10.54 9.58 0 0 0
21/02/2020
10.29
 580 10.79 10.79 10.29 0 0 0
20/02/2020
10.79
 5,880 10.44 10.79 10.44 0 2,640 -0.1
19/02/2020
10.44
 3,160 10.36 10.44 10.34 0 1,820 0.0
18/02/2020
10.36
 500 10.04 10.36 9.53 0 0 0
17/02/2020
10.04
 1,300 10.54 10.54 10.04 0 10 0.0
14/02/2020
10.54
 3,570 10.54 10.54 10.44 0 1,550 0.0
13/02/2020
10.54
 850 10.29 10.54 9.63 0 10 0.0
12/02/2020
10.29
 100 10.24 10.29 10.29 0 10 0.0
11/02/2020
10.24
 11,230 10.99 10.99 10.24 0 0 0
10/02/2020
10.99
 28,470 10.29 10.99 10.99 0 24,280 -0.5
07/02/2020
10.29
 1,480 9.63 10.29 10.29 10 0 0.0
06/02/2020
9.63
 21,960 9.01 9.63 9.63 0 19,190 -0.4

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