CTCP Nam Việt (nav)

13.15
-0.60
(-4.36%)
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) 		-0.05 -0.36% 3,700 0 0
12.80
13.90
13.15
2 tháng
(2026-09-03) 		-1.05 -7.09% 24,500 -500 0.0
12.80
14.95
13.15
3 tháng
(2026-08-04) 		-0.07 -0.49% 38,500 -2,300 0.0
12.80
15.80
13.15
6 tháng
(2026-05-06) 		-0.50 -3.48% 60,800 -2,800 0.0
12.80
15.80
13.15
12 tháng
(2025-11-07) 		-1.90 -12.15% 183,400 -1,600 0.0
12.80
16.33
13.15
24 tháng
(2024-11-12) 		-0.99 -6.70% 800,500 -7,950 -0.4
12.80
17.26
13.15
36 tháng
(2023-11-20) 		3.19 30.17% 1,437,000 -15,945 -0.6
10.19
17.26
13.15
60 tháng
(2021-11-29) 		-0.30 -2.11% 2,562,800 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)
12/01/2026
15.83
 4,100 16.20 16.47 15.83 0 0 0
09/01/2026
15.70
 0 15.70 15.70 15.70 0 0 0
08/01/2026
15.70
 200 15.70 15.70 15.70 0 200 0.0
07/01/2026
15.70
 1,900 15.70 15.70 15.70 0 0 0
06/01/2026
15.65
 0 15.65 15.65 15.65 0 0 0
05/01/2026
15.65
 0 15.65 15.65 15.65 0 0 0
31/12/2025
15.65
 1,000 15.65 15.65 15.65 0 0 0
30/12/2025
15.56
 3,000 15.61 15.61 15.56 0 0 0
29/12/2025
16.11
 1,000 16.11 16.11 16.11 0 0 0
26/12/2025
16.11
 3,300 16.33 16.33 16.11 0 0 0
25/12/2025
16.33
 1,200 15.88 16.56 15.88 0 0 0
24/12/2025
15.52
 700 15.52 15.52 15.52 0 0 0
23/12/2025
15.88
 1,200 15.56 15.88 15.56 0 0 0
22/12/2025
15.56
 1,000 15.56 15.56 15.56 0 0 0
19/12/2025
15.52
 0 15.52 15.52 15.52 0 0 0
18/12/2025
15.52
 0 15.52 15.52 15.52 0 0 0
17/12/2025
15.52
 1,500 15.52 15.52 15.52 0 0 0
16/12/2025
15.52
 400 15.52 15.52 15.52 0 0 0
15/12/2025
15.52
 1,200 15.61 15.61 15.52 0 0 0
12/12/2025
15.65
 100 15.65 15.65 15.65 0 0 0
11/12/2025
15.61
 0 15.61 15.61 15.61 0 0 0
10/12/2025
15.61
 100 15.61 15.61 15.61 0 0 0
09/12/2025
15.65
 0 15.65 15.65 15.65 0 0 0
08/12/2025
15.65
 800 15.65 15.65 15.65 0 0 0
05/12/2025
15.65
 0 15.65 15.65 15.65 0 0 0
04/12/2025
15.65
 0 15.65 15.65 15.65 0 0 0
03/12/2025
15.65
 2,900 16.33 16.33 15.65 0 0 0
02/12/2025
16.33
 0 16.33 16.33 16.33 0 0 0
01/12/2025
16.33
 900 16.01 16.33 16.01 0 0 0
28/11/2025
15.83
 1,100 15.79 15.83 15.65 0 0 0
27/11/2025
15.79
 0 15.79 15.79 15.79 0 0 0
26/11/2025
15.79
 3,200 15.88 16.97 15.79 0 0 0
25/11/2025
15.88
 0 15.88 15.88 15.88 0 0 0
24/11/2025
15.88
 1,900 16.24 16.24 15.88 0 0 0
21/11/2025
15.70
 1,200 15.79 15.79 15.70 0 0 0
20/11/2025
15.79
 0 15.79 15.79 15.79 0 0 0
19/11/2025
15.79
 6,100 15.79 15.88 15.79 2,400 0 0.0
18/11/2025
15.79
 100 15.79 15.79 15.79 0 0 0
17/11/2025
15.88
 3,100 15.88 15.88 15.52 0 0 0
14/11/2025
15.92
 300 15.92 15.92 15.92 0 0 0
13/11/2025
15.97
 1,000 15.97 15.97 15.97 0 0 0
12/11/2025
15.92
 300 15.88 15.92 15.88 0 0 0
11/11/2025
15.97
 200 15.97 15.97 15.97 0 0 0
10/11/2025
15.65
 1,500 15.61 15.65 15.61 0 0 0
07/11/2025
15.65
 200 15.83 15.83 15.65 0 0 0
06/11/2025
15.74
 0 15.74 15.74 15.74 0 0 0
05/11/2025
15.74
 600 15.79 15.79 15.74 0 0 0
04/11/2025
15.70
 1,000 15.56 15.70 15.56 0 0 0
03/11/2025
15.61
 4,100 15.70 15.70 15.61 0 0 0
31/10/2025
15.70
 1,200 15.88 15.88 15.61 0 0 0
30/10/2025
15.92
 3,200 15.70 15.92 15.70 0 0 0
29/10/2025
16.01
 200 16.06 16.06 16.01 0 0 0
28/10/2025
16.20
 0 16.20 16.20 16.20 0 0 0
27/10/2025
16.20
 2,100 15.52 16.20 15.52 0 0 0
24/10/2025
16.24
 6,500 16.74 16.74 15.11 0 0 0
23/10/2025
16.24
 200 16.24 16.24 16.24 0 0 0
22/10/2025
16.29
 200 16.29 16.29 16.29 0 0 0
21/10/2025
16.29
 600 16.33 16.33 16.29 200 0 0.0
20/10/2025
16.56
 1,300 15.92 16.56 15.92 0 0 0
17/10/2025
15.92
 5,800 16.65 16.65 15.92 0 0 0
16/10/2025
16.65
 400 16.65 16.65 16.33 0 0 0
15/10/2025
15.88
 1,500 16.60 16.60 15.88 0 0 0
14/10/2025
16.60
 700 16.70 16.70 16.60 0 0 0
13/10/2025
15.88
 5,500 15.88 15.88 15.88 0 0 0
10/10/2025
15.88
 4,300 15.97 15.97 15.88 0 0 0
09/10/2025
15.88
 700 15.92 15.92 15.88 0 0 0
08/10/2025
16.79
 1,200 16.79 16.79 16.79 0 0 0
07/10/2025
16.92
 1,200 16.92 16.92 16.92 0 0 0
06/10/2025
16.92
 0 16.92 16.92 16.92 0 0 0
03/10/2025
16.92
 0 16.92 16.92 16.92 0 0 0
02/10/2025
16.92
 900 16.97 16.97 16.92 200 300 0.0
01/10/2025
16.97
 3,100 16.88 16.97 16.88 0 0 0
30/09/2025
16.70
 2,700 16.70 16.70 16.70 0 0 0
29/09/2025
16.70
 1,400 16.51 16.70 16.51 0 0 0
26/09/2025
16.51
 4,000 16.51 16.51 16.51 0 0 0
25/09/2025
16.51
 1,400 16.56 16.56 16.51 0 0 0
24/09/2025
16.33
 400 16.33 16.33 16.33 0 0 0
23/09/2025
16.33
 400 16.33 16.33 16.33 0 0 0
22/09/2025
15.92
 100 15.92 15.92 15.92 0 0 0
19/09/2025
15.92
 300 16.38 16.38 15.92 0 0 0
18/09/2025
16.42
 700 15.74 16.42 15.74 0 0 0
17/09/2025
16.79
 1,900 16.74 16.79 16.74 0 0 0
16/09/2025
16.24
 0 16.24 16.24 16.24 0 0 0
15/09/2025
16.24
 800 15.97 16.24 15.97 100 0 0.0
12/09/2025
15.83
 100 15.83 15.83 15.83 0 0 0
11/09/2025
15.74
 3,900 15.70 15.74 15.70 0 0 0
10/09/2025
16.15
 10,400 15.97 16.33 15.97 0 0 0
09/09/2025
15.74
 6,000 15.97 15.97 15.74 0 0 0
08/09/2025
15.97
 6,500 15.52 15.97 15.52 200 0 0.0
05/09/2025
16.38
 4,800 16.33 16.38 16.29 100 500 0.0
04/09/2025
16.38
 18,600 16.42 16.42 15.42 100 0 0.0
03/09/2025
16.42
 900 16.51 16.51 15.88 0 500 0.0
29/08/2025
16.51
 3,700 16.51 16.79 16.51 0 0 0
28/08/2025
16.51
 3,100 16.51 16.51 16.51 0 0 0
27/08/2025
16.51
 2,500 16.47 17.51 16.47 0 100 0.0
26/08/2025
16.47
 11,800 15.61 16.47 15.61 0 0 0
25/08/2025
15.42
 2,300 15.29 15.88 15.29 1,500 0 0.0
22/08/2025: Cổ tức tiền mặt tỉ lệ: 8%
22/08/2025
15.42
 3,300 15.97 16.06 15.42 500 0 0.0
21/08/2025
16.06
 3,000 17.10 17.19 15.93 100 0 0.0
20/08/2025
17.10
 10,700 17.36 17.36 17.10 100 3,800 -0.1

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