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)
17/04/2019
4.56
 2,570 4.66 4.66 4.56 0 0 0
16/04/2019
4.66
 3,010 4.61 4.66 4.61 0 10 0.0
12/04/2019
4.61
 50 4.51 4.61 4.24 0 0 0
11/04/2019
4.51
 5,830 4.21 4.51 4.51 0 0 0
10/04/2019
4.21
 1,250 3.94 4.21 4.00 40 20 0.0
09/04/2019
3.94
 30 4.19 4.19 3.94 0 0 0
08/04/2019
4.19
 840 4.27 4.27 4.19 0 0 0
05/04/2019
4.27
 3,020 4.03 4.27 4.03 0 0 0
04/04/2019
4.03
 1,320 4.25 4.54 4.00 0 0 0
03/04/2019
4.25
 750 4.26 4.28 4.19 0 0 0
02/04/2019
4.26
 18,700 4.51 4.51 4.24 0 0 0
01/04/2019
4.51
 12,300 4.49 4.52 4.42 0 420 0.0
29/03/2019
4.49
 7,030 4.31 4.60 4.07 0 0 0
28/03/2019
4.31
 3,830 4.28 4.58 4.00 0 0 0
27/03/2019
4.28
 13,120 4.51 4.52 4.28 0 6,500 -0.1
26/03/2019
4.51
 5,040 4.24 4.51 4.24 0 0 0
25/03/2019
4.24
 5,000 4.24 4.24 4.24 0 50 0.0
22/03/2019
4.24
 1,020 4.05 4.33 4.05 0 0 0
21/03/2019
4.05
 60 4.00 4.05 3.99 20 0 0.0
20/03/2019
4.00
 50 4.19 4.19 4.00 0 0 0
19/03/2019
4.19
 510 4.05 4.19 4.05 0 0 0
18/03/2019
4.05
 100 4.33 4.33 4.05 0 0 0
15/03/2019
4.33
 5,000 4.62 4.62 4.33 0 0 0
14/03/2019
4.62
 1,540 4.62 4.62 4.30 0 0 0
13/03/2019
4.62
 680 4.33 4.63 4.19 10 0 0.0
12/03/2019
4.33
 2,050 4.05 4.33 4.19 0 300 0.0
11/03/2019
4.05
 100 4.28 4.28 4.05 0 0 0
08/03/2019
4.28
 60 4.42 4.42 4.12 0 0 0
07/03/2019
4.42
 630 4.41 4.42 4.14 0 10 0.0
06/03/2019
4.41
 460 4.14 4.41 3.96 0 0 0
05/03/2019
4.14
 10,040 4.19 4.19 4.10 0 0 0
04/03/2019
4.19
 880 3.96 4.19 3.87 0 0 0
01/03/2019
3.96
 6,920 3.87 3.96 3.82 0 0 0
28/02/2019
3.87
 970 3.73 3.87 3.73 960 0 0.0
27/02/2019
3.73
 1,500 3.93 3.93 3.67 0 0 0
26/02/2019
3.93
 310 3.73 3.93 3.73 300 0 0.0
25/02/2019
3.73
 3,530 3.78 3.78 3.73 3,530 0 0.0
22/02/2019
3.78
 3,520 4.07 4.33 3.78 0 10 0.0
21/02/2019
4.07
 40 3.80 4.07 4.07 0 0 0
20/02/2019
3.80
 0 3.80 3.80 3.80 0 0 0
19/02/2019
3.80
 1,450 3.55 3.80 3.55 0 210 0.0
18/02/2019
3.55
 10 3.82 3.82 3.55 0 10 0
15/02/2019
3.82
 1,950 4.07 4.07 3.79 0 30 0.0
14/02/2019
4.07
 300 3.80 4.07 4.07 0 0 0
13/02/2019
3.80
 10 3.56 3.80 3.80 0 0 0
12/02/2019
3.56
 10 3.54 3.56 3.56 0 0 0
11/02/2019
3.54
 150 3.54 3.54 3.54 0 0 0
01/02/2019
3.54
 20 3.49 3.54 3.54 0 0 0
31/01/2019
3.49
 10 3.47 3.49 3.49 0 0 0
30/01/2019
3.47
 500 3.47 3.47 3.47 0 0 0
29/01/2019
3.47
 20 3.46 3.47 3.47 0 0 0
28/01/2019
3.46
 1,430 3.46 3.46 3.46 1,430 0 0.0
25/01/2019
3.46
 1,010 3.73 3.73 3.46 0 10 0.0
24/01/2019
3.73
 1,270 3.51 3.73 3.51 1,210 50 0.0
23/01/2019
3.51
 980 3.67 3.67 3.51 460 200 0.0
22/01/2019
3.67
 10,810 3.67 3.67 3.42 3,260 0 0.0
21/01/2019
3.67
 3,010 3.77 3.77 3.51 0 10 0
18/01/2019
3.77
 510 4.05 4.05 3.77 0 10 0
17/01/2019
4.05
 20 3.82 4.05 3.56 0 10 0
16/01/2019
3.82
 150 3.82 3.82 3.55 40 0 0.0
15/01/2019
3.82
 79,270 3.63 3.82 3.38 0 78,630 -0.6
14/01/2019
3.63
 1,410 3.90 3.90 3.63 0 1,400 0.0
11/01/2019: Cổ tức tiền mặt tỉ lệ: 6%
11/01/2019
3.90
 20 3.71 3.90 3.90 0 0 0
10/01/2019
3.71
 3,900 3.46 3.71 3.46 2,100 0 0.0
09/01/2019
3.46
 2,070 3.64 3.66 3.39 0 10 0
08/01/2019
3.64
 90 3.46 3.68 3.46 0 10 0
07/01/2019
3.46
 460 3.72 3.72 3.46 0 10 0.0
04/01/2019
3.72
 20 3.64 3.72 3.39 0 10 0
03/01/2019
3.64
 50 3.46 3.64 3.22 0 10 0.0
02/01/2019
3.46
 510 3.30 3.46 3.08 0 0 0
28/12/2018
3.30
 10 3.55 3.55 3.30 0 10 0
27/12/2018
3.55
 1,010 3.81 3.81 3.55 0 10 0.0
26/12/2018
3.81
 70 3.81 3.81 3.55 0 10 0.0
25/12/2018
3.81
 60 3.75 3.81 3.49 0 10 0
24/12/2018
3.75
 430 3.50 3.75 3.27 0 10 0
21/12/2018
3.50
 6,050 3.35 3.50 3.11 1,400 0 0.0
20/12/2018
3.35
 10 3.35 3.35 3.35 0 10 0
19/12/2018
3.35
 510 3.34 3.35 3.34 500 0 0.0
18/12/2018
3.34
 3,330 3.59 3.59 3.34 0 10 0
17/12/2018
3.59
 2,200 3.60 3.60 3.59 1,700 0 0.0
14/12/2018
3.60
 220 3.85 3.85 3.59 0 10 0
13/12/2018
3.85
 3,540 3.64 3.85 3.64 3,500 120 0.0
12/12/2018
3.64
 4,850 3.90 3.90 3.64 2,000 0 0.0
11/12/2018
3.90
 2,000 3.90 3.90 3.90 0 0 0
10/12/2018
3.90
 7,240 3.68 3.90 3.68 4,500 0 0.0
07/12/2018
3.68
 5,000 3.80 3.80 3.68 500 0 0.0
06/12/2018
3.80
 5,540 3.56 3.80 3.68 2,400 0 0.0
05/12/2018
3.56
 5,060 3.68 3.68 3.56 2,600 0 0.0
04/12/2018
3.68
 6,960 3.51 3.68 3.55 4,900 0 0.0
03/12/2018
3.51
 15,580 3.68 3.68 3.46 11,000 0 0.1
30/11/2018
3.68
 20,000 3.68 3.72 3.68 10,500 0 0.1
29/11/2018
3.68
 15,220 3.90 4.17 3.68 0 10 0.0
28/11/2018
3.90
 11,110 3.68 3.90 3.68 11,000 0 0.1
27/11/2018
3.68
 12,190 3.88 3.88 3.68 4,000 0 0.0
26/11/2018
3.88
 8,980 3.63 3.88 3.63 0 0 0
23/11/2018
3.63
 9,210 3.63 3.63 3.38 0 0 0
22/11/2018
3.63
 4,910 3.90 3.90 3.63 0 10 0
21/11/2018
3.90
 7,120 4.19 4.19 3.90 0 0 0
20/11/2018
4.19
 4,290 4.19 4.33 3.91 0 0 0
19/11/2018
4.19
 22,820 3.92 4.19 3.94 0 3,000 0.0

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