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) 		-0.65 -4.71% 3,800 0 0
12.80
13.90
13.15
2 tháng
(2026-09-04) 		-0.85 -6.07% 23,600 -500 0.0
12.80
14.95
13.15
3 tháng
(2026-08-05) 		-0.67 -4.83% 38,600 -2,300 0.0
12.80
15.80
13.15
6 tháng
(2026-05-07) 		-1.28 -8.85% 60,600 -2,800 0.0
12.80
15.80
13.15
12 tháng
(2025-11-10) 		-2.50 -15.98% 183,300 -1,600 0.0
12.80
16.33
13.15
24 tháng
(2024-11-13) 		-1.28 -8.85% 799,600 -6,950 -0.4
12.80
17.26
13.15
36 tháng
(2023-11-20) 		2.59 24.49% 1,437,100 -15,945 -0.6
10.19
17.26
13.15
60 tháng
(2021-11-29) 		-0.90 -6.38% 2,562,900 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)
22/03/2019
4.05
 1,020 4.14 4.14 3.87 0 0 0
21/03/2019
3.87
 60 3.81 3.87 3.81 20 0 0.0
20/03/2019
3.83
 50 3.83 3.83 3.83 0 0 0
19/03/2019
4.00
 510 3.87 4.00 3.87 0 0 0
18/03/2019
3.87
 100 3.87 3.87 3.87 0 0 0
15/03/2019
4.14
 5,000 4.14 4.23 4.14 0 0 0
14/03/2019
4.42
 1,540 4.11 4.42 4.11 0 0 0
13/03/2019
4.42
 680 4.43 4.43 4.00 10 0 0.0
12/03/2019
4.14
 2,050 4.00 4.14 4.00 0 300 0.0
11/03/2019
3.87
 100 3.87 3.87 3.87 0 0 0
08/03/2019
4.09
 60 3.94 4.09 3.94 0 0 0
07/03/2019
4.23
 630 4.00 4.23 3.96 0 10 0.0
06/03/2019
4.22
 460 3.78 4.22 3.78 0 0 0
05/03/2019
3.96
 10,040 3.96 3.96 3.92 0 0 0
04/03/2019
4.00
 880 4.00 4.00 3.69 0 0 0
01/03/2019
3.78
 6,920 3.65 3.78 3.65 0 0 0
28/02/2019
3.69
 970 3.56 3.69 3.56 960 0 0.0
27/02/2019
3.56
 1,500 3.76 3.76 3.51 0 0 0
26/02/2019
3.76
 310 3.56 3.76 3.56 300 0 0.0
25/02/2019
3.56
 3,530 3.56 3.56 3.56 3,530 0 0.0
22/02/2019
3.61
 3,520 3.61 4.14 3.61 0 10 0.0
21/02/2019
3.88
 40 3.88 3.88 3.88 0 0 0
20/02/2019
3.63
 0 3.63 3.63 3.63 0 0 0
19/02/2019
3.63
 1,450 3.39 3.63 3.39 0 210 0.0
18/02/2019
3.39
 10 3.39 3.39 3.39 0 10 0
15/02/2019
3.65
 1,950 3.62 3.78 3.62 0 30 0.0
14/02/2019
3.89
 300 3.89 3.89 3.89 0 0 0
13/02/2019
3.63
 10 3.63 3.63 3.63 0 0 0
12/02/2019
3.40
 10 3.40 3.40 3.40 0 0 0
11/02/2019
3.39
 150 3.39 3.39 3.39 0 0 0
01/02/2019
3.38
 20 3.38 3.38 3.38 0 0 0
31/01/2019
3.34
 10 3.34 3.34 3.34 0 0 0
30/01/2019
3.31
 500 3.31 3.31 3.31 0 0 0
29/01/2019
3.31
 20 3.31 3.31 3.31 0 0 0
28/01/2019
3.31
 1,430 3.31 3.31 3.31 1,430 0 0.0
25/01/2019
3.31
 1,010 3.31 3.31 3.31 0 10 0.0
24/01/2019
3.56
 1,270 3.35 3.56 3.35 1,210 50 0.0
23/01/2019
3.35
 980 3.38 3.38 3.35 460 200 0.0
22/01/2019
3.51
 10,810 3.51 3.51 3.27 3,260 0 0.0
21/01/2019
3.51
 3,010 3.35 3.51 3.35 0 10 0
18/01/2019
3.60
 510 3.60 3.60 3.60 0 10 0
17/01/2019
3.87
 20 3.40 3.87 3.40 0 10 0
16/01/2019
3.65
 150 3.65 3.65 3.39 40 0 0.0
15/01/2019
3.65
 79,270 3.23 3.65 3.23 0 78,630 -0.6
14/01/2019
3.47
 1,410 3.47 3.60 3.47 0 1,400 0.0
11/01/2019: Cổ tức tiền mặt tỉ lệ: 6%
11/01/2019
3.73
 20 3.73 3.73 3.73 0 0 0
10/01/2019
3.54
 3,900 3.31 3.54 3.31 2,100 0 0.0
09/01/2019
3.31
 2,070 3.48 3.50 3.24 0 10 0
08/01/2019
3.48
 90 3.38 3.52 3.31 0 10 0
07/01/2019
3.31
 460 3.31 3.31 3.31 0 10 0.0
04/01/2019
3.55
 20 3.24 3.55 3.24 0 10 0
03/01/2019
3.48
 50 3.08 3.48 3.08 0 10 0.0
02/01/2019
3.31
 510 3.31 3.31 2.94 0 0 0
28/12/2018
3.16
 10 3.16 3.16 3.16 0 10 0
27/12/2018
3.39
 1,010 3.39 3.39 3.39 0 10 0.0
26/12/2018
3.64
 70 3.39 3.64 3.39 0 10 0.0
25/12/2018
3.64
 60 3.33 3.64 3.33 0 10 0
24/12/2018
3.58
 430 3.12 3.58 3.12 0 10 0
21/12/2018
3.35
 6,050 2.97 3.35 2.97 1,400 0 0.0
20/12/2018
3.20
 10 3.20 3.20 3.20 0 10 0
19/12/2018
3.20
 510 3.19 3.20 3.19 500 0 0.0
18/12/2018
3.19
 3,330 3.20 3.20 3.19 0 10 0
17/12/2018
3.43
 2,200 3.43 3.43 3.43 1,700 0 0.0
14/12/2018
3.44
 220 3.43 3.44 3.43 0 10 0
13/12/2018
3.68
 3,540 3.48 3.68 3.48 3,500 120 0.0
12/12/2018
3.48
 4,850 3.68 3.68 3.48 2,000 0 0.0
11/12/2018
3.72
 2,000 3.72 3.72 3.72 0 0 0
10/12/2018
3.72
 7,240 3.72 3.72 3.52 4,500 0 0.0
07/12/2018
3.52
 5,000 3.52 3.52 3.52 500 0 0.0
06/12/2018
3.63
 5,540 3.52 3.63 3.52 2,400 0 0.0
05/12/2018
3.40
 5,060 3.52 3.52 3.40 2,600 0 0.0
04/12/2018
3.52
 6,960 3.52 3.52 3.39 4,900 0 0.0
03/12/2018
3.35
 15,580 3.52 3.52 3.31 11,000 0 0.1
30/11/2018
3.52
 20,000 3.52 3.56 3.52 10,500 0 0.1
29/11/2018
3.52
 15,220 3.98 3.98 3.52 0 10 0.0
28/11/2018
3.72
 11,110 3.52 3.72 3.52 11,000 0 0.1
27/11/2018
3.52
 12,190 3.68 3.68 3.52 4,000 0 0.0
26/11/2018
3.71
 8,980 3.47 3.71 3.47 0 0 0
23/11/2018
3.47
 9,210 3.47 3.47 3.23 0 0 0
22/11/2018
3.47
 4,910 3.47 3.47 3.47 0 10 0
21/11/2018
3.73
 7,120 3.73 3.73 3.73 0 0 0
20/11/2018
4.00
 4,290 4.14 4.14 3.73 0 0 0
19/11/2018
4.00
 22,820 4.00 4.00 3.76 0 3,000 0.0
16/11/2018
3.74
 17,110 3.50 3.74 3.50 5,000 0 0.0
15/11/2018
3.50
 5,810 3.50 3.50 3.50 0 0 0
14/11/2018
3.27
 2,040 2.85 3.27 2.85 0 10 0.0
13/11/2018
3.06
 500 3.06 3.06 3.06 0 0 0
12/11/2018
2.86
 50 2.86 2.86 2.86 0 10 0
09/11/2018
2.68
 0 2.68 2.68 2.68 0 0 0
08/11/2018
2.68
 500 2.68 2.68 2.68 0 0 0
07/11/2018
2.50
 10 2.50 2.50 2.50 0 10 0
06/11/2018
2.69
 400 2.69 2.69 2.69 0 0 0
05/11/2018
2.66
 1,130 2.66 2.85 2.66 0 100 0.0
02/11/2018
2.85
 0 2.85 2.85 2.85 0 0 0
01/11/2018
2.85
 500 2.85 2.85 2.85 500 0 0.0
31/10/2018
2.85
 1,000 2.85 2.85 2.85 1,000 0 0.0
30/10/2018
2.85
 2,390 2.85 2.85 2.85 1,390 0 0.0
29/10/2018
2.85
 1,260 2.85 2.85 2.85 0 0 0
26/10/2018
2.76
 0 2.76 2.76 2.76 0 0 0
25/10/2018
2.76
 1,030 2.96 2.96 2.76 0 30 0.0

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