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)
26/05/2010
2.98
 16,450 2.92 2.98 2.92 0 500 0.0
25/05/2010
2.85
 34,110 2.94 2.98 2.85 0 0 0
24/05/2010
2.85
 7,770 2.71 2.85 2.71 0 0 0
21/05/2010
2.71
 77,080 2.73 2.75 2.67 0 0 0
20/05/2010
2.79
 23,560 2.79 2.79 2.77 0 0 0
19/05/2010
2.88
 43,300 2.88 2.92 2.88 0 0 0
18/05/2010
3.02
 20,140 2.92 3.02 2.77 0 500 0.0
17/05/2010
2.90
 17,220 2.86 2.92 2.86 0 0 0
14/05/2010
2.94
 36,330 3.06 3.08 2.94 0 0 0
13/05/2010
3.08
 10,190 3.10 3.10 3.08 0 0 0
12/05/2010
3.10
 59,480 3.12 3.21 3.10 0 0 0
11/05/2010
3.25
 23,350 3.29 3.29 3.21 0 2,080 0.0
10/05/2010
3.25
 220,240 3.35 3.35 3.04 0 3,000 -0.1
07/05/2010
3.19
 20,570 3.19 3.29 3.19 0 10 0.0
06/05/2010
3.29
 150,290 3.45 3.45 3.29 0 5,270 -0.1
05/05/2010
3.29
 59,880 3.12 3.35 3.12 3,000 1,000 0.0
04/05/2010
3.19
 107,970 3.14 3.31 3.14 3,000 510 0.0
29/04/2010
3.21
 25,840 3.17 3.29 3.17 0 0 0
28/04/2010
3.23
 92,420 3.10 3.29 3.10 0 5,000 -0.1
27/04/2010
3.25
 103,690 3.04 3.29 3.04 0 4,150 -0.1
26/04/2010
3.14
 63,280 3.02 3.15 3.02 0 0 0
22/04/2010
3.06
 20,730 3.06 3.14 3.00 0 2,500 0.0
21/04/2010
3.14
 316,770 3.25 3.25 2.94 0 36,500 -0.6
20/04/2010
3.10
 75,530 3.10 3.10 3.10 0 10 0.0
19/04/2010
2.96
 128,230 2.90 2.96 2.90 0 1,100 0.0
16/04/2010
2.83
 47,950 2.81 2.85 2.75 2,000 1,000 0.0
15/04/2010
2.75
 16,900 2.71 2.75 2.71 3,000 0 0.0
14/04/2010
2.69
 9,660 2.65 2.77 2.63 0 0 0
13/04/2010
2.71
 22,010 2.71 2.73 2.69 0 0 0
12/04/2010
2.75
 21,270 2.75 2.75 2.69 0 0 0
09/04/2010
2.69
 14,760 2.71 2.75 2.69 0 0 0
08/04/2010
2.67
 18,270 2.63 2.71 2.63 3,500 0 0.0
07/04/2010
2.71
 3,680 2.79 2.79 2.69 0 0 0
06/04/2010
2.71
 31,900 2.61 2.73 2.61 0 200 0.0
05/04/2010
2.61
 21,050 2.67 2.67 2.61 0 0 0
02/04/2010
2.61
 9,520 2.65 2.65 2.61 0 0 0
01/04/2010
2.57
 14,510 2.61 2.63 2.57 0 0 0
31/03/2010
2.61
 17,550 2.61 2.65 2.61 0 0 0
30/03/2010
2.61
 3,360 2.63 2.65 2.57 0 0 0
29/03/2010
2.65
 8,770 2.52 2.65 2.52 0 0 0
26/03/2010
2.57
 17,010 2.59 2.61 2.57 0 0 0
25/03/2010
2.61
 10,040 2.63 2.63 2.61 0 0 0
24/03/2010
2.65
 7,750 2.63 2.65 2.63 0 0 0
23/03/2010
2.63
 9,520 2.63 2.67 2.63 130 0 0.0
22/03/2010
2.65
 5,160 2.57 2.65 2.57 0 0 0
19/03/2010
2.63
 19,700 2.67 2.67 2.63 0 0 0
18/03/2010
2.65
 10,070 2.55 2.65 2.55 0 1,440 0.0
17/03/2010
2.57
 11,170 2.71 2.71 2.57 0 560 0.0
16/03/2010
2.67
 23,290 2.67 2.71 2.65 0 0 0
15/03/2010
2.79
 46,650 2.71 2.81 2.71 0 0 0
12/03/2010
2.69
 13,000 2.63 2.69 2.63 600 0 0.0
11/03/2010
2.63
 8,800 2.67 2.69 2.63 300 0 0.0
10/03/2010
2.67
 17,910 2.69 2.69 2.63 0 0 0
09/03/2010
2.69
 15,110 2.67 2.71 2.61 0 0 0
08/03/2010
2.69
 18,320 2.61 2.69 2.61 0 0 0
05/03/2010
2.61
 7,790 2.61 2.61 2.57 2,000 0 0.0
04/03/2010
2.61
 6,800 2.61 2.67 2.59 0 0 0
03/03/2010
2.61
 3,330 2.52 2.61 2.52 0 640 0.0
02/03/2010
2.59
 3,580 2.52 2.59 2.52 0 0 0
01/03/2010
2.59
 5,230 2.50 2.61 2.50 0 0 0
26/02/2010
2.57
 7,390 2.61 2.61 2.52 0 0 0
25/02/2010
2.57
 6,710 2.61 2.61 2.50 0 0 0
24/02/2010
2.52
 110 2.63 2.63 2.52 0 0 0
23/02/2010
2.59
 4,440 2.55 2.61 2.55 0 0 0
22/02/2010
2.61
 7,230 2.55 2.63 2.55 0 0 0
12/02/2010
2.55
 24,620 2.55 2.67 2.55 8,500 0 0.1
11/02/2010
2.65
 12,450 2.61 2.65 2.61 3,480 0 0.0
10/02/2010
2.61
 2,830 2.59 2.61 2.57 1,520 0 0.0
09/02/2010
2.52
 12,290 2.46 2.55 2.46 5,000 0 0.1
08/02/2010
2.54
 17,480 2.57 2.59 2.52 7,000 0 0.1
05/02/2010
2.57
 13,570 2.52 2.61 2.52 8,000 0 0.1
04/02/2010
2.61
 12,710 2.57 2.61 2.57 7,080 0 0.1
03/02/2010
2.57
 12,760 2.55 2.57 2.52 6,920 0 0.1
02/02/2010
2.52
 19,150 2.57 2.57 2.52 0 0 0
01/02/2010
2.54
 12,110 2.54 2.61 2.54 0 0 0
29/01/2010
2.61
 9,910 2.57 2.61 2.46 0 0 0
28/01/2010
2.57
 15,570 2.57 2.57 2.55 0 0 0
27/01/2010
2.67
 32,950 2.59 2.69 2.57 0 0 0
26/01/2010
2.69
 6,820 2.67 2.69 2.59 0 200 0.0
25/01/2010
2.57
 6,600 2.54 2.61 2.54 0 0 0
22/01/2010
2.57
 17,260 2.67 2.67 2.57 0 0 0
21/01/2010
2.71
 12,560 2.71 2.79 2.71 0 0 0
20/01/2010
2.85
 10 2.85 2.85 2.85 0 0 0
19/01/2010
2.77
 3,740 2.79 2.79 2.57 0 0 0
18/01/2010
2.67
 24,000 2.71 2.81 2.67 0 0 0
15/01/2010
2.81
 12,100 2.88 2.88 2.77 0 0 0
14/01/2010
2.88
 21,910 2.90 2.90 2.86 0 10,000 -0.2
13/01/2010
2.86
 6,930 2.90 2.90 2.75 0 0 0
12/01/2010
2.88
 32,950 2.90 2.90 2.75 0 0 0
11/01/2010
2.88
 12,160 3.00 3.00 2.86 0 0 0
08/01/2010
2.90
 51,880 2.92 3.02 2.86 0 0 0
07/01/2010
2.92
 26,930 2.90 2.96 2.86 0 460 0.0
06/01/2010
2.98
 40,200 2.90 2.98 2.88 0 7,860 -0.1
05/01/2010
3.02
 14,960 3.06 3.06 3.00 0 0 0
04/01/2010
2.92
 17,610 2.92 2.92 2.92 1,000 0 0.0
31/12/2009
2.79
 60,780 2.67 2.79 2.77 0 0 0
30/12/2009
2.67
 59,370 2.77 2.77 2.65 0 13,760 0
29/12/2009
2.77
 3,450 2.90 2.90 2.77 0 20 0
28/12/2009
2.90
 33,980 2.90 2.98 2.81 0 16,500 0
25/12/2009
2.90
 36,860 2.83 2.94 2.83 0 0 0

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