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)
05/02/2020
9.01
 1,830 8.43 9.01 9.01 10 0 0.0
04/02/2020
8.43
 3,000 8.13 8.43 8.43 0 3,000 -0.1
03/02/2020
8.13
 10,000 8.43 8.43 8.13 0 8,000 -0.1
31/01/2020
8.43
 7,000 9.03 9.03 8.43 0 0 0
30/01/2020
9.03
 3,450 9.38 9.38 9.03 0 1,000 0.0
22/01/2020
9.38
 20 9.53 9.53 8.88 10 0 0.0
21/01/2020
9.53
 0 9.53 9.53 9.53 0 0 0
20/01/2020
9.53
 260 9.53 9.53 9.53 0 0 0
17/01/2020
9.53
 20 9.31 9.53 9.53 0 0 0
16/01/2020
9.31
 10 8.71 9.31 9.31 0 0 0
15/01/2020
8.71
 330 8.15 8.71 8.15 0 0 0
14/01/2020
8.15
 0 8.15 8.15 8.15 0 0 0
13/01/2020
8.15
 0 8.15 8.15 8.15 0 0 0
10/01/2020
8.15
 10 7.63 8.15 8.15 0 0 0
09/01/2020
7.63
 50 7.15 7.63 7.13 0 0 0
08/01/2020
7.15
 0 7.15 7.15 7.15 0 0 0
07/01/2020
7.15
 10 6.70 7.15 7.15 0 0 0
06/01/2020
6.70
 10 6.27 6.70 6.70 10 0 0.0
03/01/2020
6.27
 0 6.27 6.27 6.27 0 0 0
02/01/2020
6.27
 1,500 6.97 6.97 6.27 0 0 0
31/12/2019
6.97
 0 6.47 6.97 6.97 0 0 0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/12/2019
6.47
 0 6.47 6.47 6.47 10 0 0.0
27/12/2019
6.47
 0 6.47 6.47 6.47 0 0 0
26/12/2019
6.47
 0 6.47 6.47 6.47 0 0 0
25/12/2019
6.47
 2,130 6.47 6.47 6.47 0 2,130 0.0
24/12/2019
6.47
 2,130 6.47 6.47 6.47 10 0 0.0
23/12/2019
6.47
 0 6.47 6.47 6.47 0 0 0
20/12/2019
6.47
 0 6.47 6.47 6.47 0 0 0
19/12/2019
6.47
 0 6.47 6.47 6.47 0 0 0
18/12/2019
6.47
 170 6.92 7.38 6.47 10 0 0.0
17/12/2019
6.92
 1,010 6.47 6.92 6.47 0 0 0
16/12/2019
6.47
 10 6.92 6.92 6.47 0 0 0
13/12/2019
6.92
 110 7.43 7.43 6.92 0 0 0
12/12/2019
7.43
 14,310 7.96 7.96 7.43 0 6,220 -0.1
11/12/2019
7.96
 24,920 7.45 7.96 7.43 0 8,270 -0.1
10/12/2019
7.45
 8,720 7.26 7.45 6.78 0 450 0.0
09/12/2019
7.26
 5,240 7.26 7.73 7.26 0 4,000 -0.1
06/12/2019
7.26
 4,000 6.80 7.26 7.26 0 4,000 -0.1
05/12/2019
6.80
 5,000 6.38 6.80 6.80 0 5,000 -0.1
04/12/2019
6.38
 9,470 5.98 6.38 6.38 0 9,060 -0.1
03/12/2019
5.98
 5,940 5.61 5.98 5.98 0 0 0
02/12/2019
5.61
 1,710 5.26 5.61 5.59 10 600 0.0
29/11/2019
5.26
 1,300 5.24 5.26 5.24 0 800 0.0
28/11/2019
5.24
 310 4.98 5.24 5.24 10 0 0.0
27/11/2019
4.98
 9,520 4.84 4.98 4.84 0 9,430 -0.1
26/11/2019
4.84
 10,340 4.84 4.84 4.84 0 7,800 -0.1
25/11/2019
4.84
 17,940 4.70 5.03 4.70 0 6,710 -0.1
22/11/2019
4.70
 6,030 4.98 4.98 4.66 0 0 0
21/11/2019
4.98
 8,080 4.66 4.98 4.66 0 0 0
20/11/2019
4.66
 0 4.66 4.66 4.66 0 0 0
19/11/2019
4.66
 29,370 4.66 4.66 4.33 0 0 0
18/11/2019
4.66
 10 4.35 4.66 4.66 0 0 0
15/11/2019
4.35
 0 4.35 4.35 4.35 0 0 0
14/11/2019
4.35
 0 4.35 4.35 4.35 0 0 0
13/11/2019
4.35
 0 4.35 4.35 4.35 0 0 0
12/11/2019
4.35
 0 4.35 4.35 4.35 0 0 0
11/11/2019
4.35
 0 4.35 4.35 4.35 0 0 0
08/11/2019
4.35
 100 4.68 4.68 4.35 0 0 0
07/11/2019
4.68
 0 4.68 4.68 4.68 0 0 0
06/11/2019
4.68
 560 4.89 4.89 4.55 0 0 0
05/11/2019
4.89
 2,140 4.57 4.89 4.89 0 0 0
04/11/2019
4.57
 0 4.57 4.57 4.57 0 0 0
01/11/2019
4.57
 0 4.57 4.57 4.57 0 0 0
31/10/2019
4.57
 0 4.57 4.57 4.57 0 0 0
30/10/2019
4.57
 0 4.57 4.57 4.57 0 0 0
29/10/2019
4.57
 1,300 4.27 4.57 4.52 0 0 0
28/10/2019
4.27
 0 4.27 4.27 4.27 0 0 0
25/10/2019
4.27
 0 4.27 4.27 4.27 0 0 0
24/10/2019
4.27
 0 4.27 4.27 4.27 0 0 0
23/10/2019
4.27
 0 4.27 4.27 4.27 0 0 0
22/10/2019
4.27
 0 4.27 4.27 4.27 0 0 0
21/10/2019
4.27
 50 4.14 4.27 4.27 0 0 0
18/10/2019
4.14
 20 4.10 4.14 4.14 0 0 0
17/10/2019
4.10
 0 4.10 4.10 4.10 0 0 0
16/10/2019
4.10
 0 4.10 4.10 4.10 0 0 0
15/10/2019
4.10
 0 4.10 4.10 4.10 0 0 0
14/10/2019
4.10
 10 3.83 4.10 4.10 10 0 0
11/10/2019
3.83
 0 3.83 3.83 3.83 0 0 0
10/10/2019
3.83
 1,760 3.59 3.83 3.83 10 0 0.0
09/10/2019
3.59
 30 3.76 4.02 3.59 10 0 0
08/10/2019
3.76
 10 3.52 3.76 3.76 10 0 0.0
07/10/2019
3.52
 290 3.52 3.52 3.52 0 0 0
04/10/2019
3.52
 20 3.78 3.78 3.52 0 0 0
03/10/2019
3.78
 0 3.78 3.78 3.78 0 0 0
02/10/2019
3.78
 310 3.68 3.88 3.78 10 0 0.0
01/10/2019
3.68
 20 3.82 3.82 3.68 0 0 0
30/09/2019
3.82
 6,310 3.60 3.85 3.82 10 0 0.0
27/09/2019
3.60
 500 3.87 3.87 3.60 0 0 0
26/09/2019
3.87
 0 3.87 3.87 3.87 0 0 0
25/09/2019
3.87
 0 3.87 3.87 3.87 0 0 0
24/09/2019
3.87
 0 3.87 3.87 3.87 0 0 0
23/09/2019
3.87
 0 3.87 3.87 3.87 0 0 0
20/09/2019
3.87
 12,000 3.87 3.87 3.87 0 11,950 -0.1
19/09/2019
3.87
 17,020 3.62 3.87 3.82 0 4,000 0.0
18/09/2019
3.62
 1,280 3.59 3.83 3.59 10 0 0.0
17/09/2019
3.59
 1,000 3.56 3.59 3.59 0 0 0
16/09/2019
3.56
 0 3.56 3.56 3.56 0 0 0
13/09/2019
3.56
 200 3.82 3.82 3.56 0 0 0
12/09/2019
3.82
 0 3.82 3.82 3.82 0 0 0
11/09/2019
3.82
 33,210 3.77 3.91 3.82 0 0 0

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