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)
31/08/2009
3.52
 167,840 3.46 3.56 3.29 0 770 0
28/08/2009
3.46
 213,550 3.31 3.46 3.29 0 2,000 0
27/08/2009
3.31
 186,330 3.17 3.31 3.19 0 0 0
26/08/2009
3.17
 144,620 3.02 3.17 3.12 0 0 0
25/08/2009
3.02
 180,130 2.89 3.02 2.91 16,530 5,000 0
24/08/2009
2.89
 105,890 2.77 2.89 2.83 2,500 0 0
21/08/2009
2.77
 109,060 2.77 2.83 2.77 0 3,150 0
20/08/2009
2.77
 32,940 2.81 2.85 2.77 900 2,000 0
19/08/2009
2.81
 33,350 2.79 2.83 2.75 0 0 0
18/08/2009
2.79
 20,310 2.81 2.81 2.70 500 0 0
17/08/2009
2.81
 16,500 2.81 2.81 2.77 0 0 0
14/08/2009
2.81
 29,130 2.83 2.85 2.77 300 0 0
13/08/2009
2.83
 70,100 2.87 2.89 2.83 0 2,000 0
12/08/2009
2.87
 24,950 2.81 2.89 2.83 0 1,000 0
11/08/2009
2.81
 42,290 2.81 2.81 2.77 1,150 0 0
10/08/2009
2.81
 74,920 2.68 2.81 2.75 500 0 0
07/08/2009
2.68
 14,420 2.77 2.77 2.68 1,800 8,550 0
06/08/2009
2.77
 53,630 2.77 2.81 2.73 2,000 21,450 0
05/08/2009
2.77
 16,920 2.75 2.81 2.70 0 0 0
04/08/2009
2.75
 98,090 2.64 2.77 2.73 0 0 0
03/08/2009
2.64
 18,530 2.68 2.70 2.64 0 0 0
31/07/2009
2.68
 29,510 2.60 2.73 2.62 5,000 0 0
30/07/2009
2.60
 3,060 2.66 2.66 2.60 0 0 0
29/07/2009
2.66
 29,600 2.56 2.68 2.62 0 0 0
28/07/2009
2.56
 39,590 2.68 2.68 2.56 0 0 0
27/07/2009
2.68
 28,740 2.75 2.81 2.68 0 0 0
24/07/2009
2.75
 63,810 2.62 2.75 2.73 0 0 0
23/07/2009
2.62
 11,710 2.58 2.62 2.52 0 0 0
22/07/2009
2.58
 3,410 2.58 2.60 2.56 0 0 0
21/07/2009
2.58
 8,610 2.56 2.62 2.56 0 0 0
20/07/2009
2.56
 7,520 2.66 2.66 2.54 0 0 0
17/07/2009
2.66
 13,750 2.70 2.70 2.60 0 0 0
16/07/2009
2.70
 20,080 2.58 2.70 2.58 0 0 0
15/07/2009
2.58
 6,290 2.60 2.66 2.58 0 850 0
14/07/2009
2.60
 18,070 2.58 2.60 2.47 0 2,000 0
13/07/2009
2.58
 27,420 2.70 2.70 2.58 0 2,000 0
10/07/2009
2.70
 24,050 2.77 2.77 2.66 0 2,000 0
09/07/2009
2.77
 11,430 2.77 2.77 2.70 580 0 0
08/07/2009
2.77
 13,130 2.77 2.83 2.68 2,000 1,140 0
07/07/2009
2.77
 22,110 2.73 2.79 2.68 0 0 0
06/07/2009
2.73
 11,370 2.60 2.73 2.73 4,850 0 0
03/07/2009
2.60
 29,150 2.56 2.62 2.52 0 0 0
02/07/2009
2.56
 21,100 2.45 2.56 2.45 640 0 0
01/07/2009
2.45
 74,650 2.58 2.58 2.45 0 700 0
30/06/2009
2.58
 42,890 2.68 2.79 2.58 0 0 0
29/06/2009
2.68
 44,140 2.81 2.93 2.68 0 160 0
26/06/2009
2.81
 27,670 2.91 2.91 2.81 0 0 0
25/06/2009
2.91
 42,310 2.91 3.04 2.83 1,000 0 0
24/06/2009
2.91
 10,730 2.79 2.91 2.79 0 0 0
23/06/2009
2.79
 33,200 2.93 2.93 2.79 0 0 0
22/06/2009
2.93
 70,680 3.06 3.06 2.91 0 970 0
19/06/2009
3.06
 41,190 3.14 3.21 3.00 0 0 0
18/06/2009
3.14
 61,830 3.21 3.31 3.14 100 3,000 0
17/06/2009
3.21
 23,940 3.38 3.38 3.21 0 0 0
16/06/2009
3.38
 6,930 3.54 3.54 3.38 200 0 0
15/06/2009
3.54
 78,410 3.71 3.71 3.54 0 0 0
12/06/2009
3.71
 160,730 3.54 3.71 3.63 0 0 0
11/06/2009
3.54
 156,290 3.38 3.54 3.38 13,000 0 0
10/06/2009
3.38
 128,200 3.54 3.54 3.38 0 20,480 0
09/06/2009
3.54
 156,240 3.38 3.54 3.35 11,500 6,000 0
08/06/2009
3.38
 7,550 3.23 3.38 3.38 90 500 0
05/06/2009
3.23
 35,310 3.08 3.23 3.23 0 12,000 0
04/06/2009
3.08
 202,390 2.93 3.08 3.04 3,000 12,000 0
03/06/2009
2.93
 110,690 2.93 2.96 2.85 22,100 0 0
02/06/2009
2.93
 129,870 2.87 3.00 2.91 6,000 3,000 0
01/06/2009
2.87
 69,380 2.75 2.87 2.75 0 0 0
29/05/2009
2.75
 43,260 2.70 2.81 2.70 0 0 0
28/05/2009
2.70
 83,860 2.83 2.83 2.70 10,000 0 0
27/05/2009
2.83
 94,920 2.83 2.91 2.81 3,000 3,000 0
26/05/2009
2.83
 68,470 2.89 2.96 2.81 0 0 0
25/05/2009
2.89
 87,180 2.77 2.89 2.85 100 0 0
22/05/2009
2.77
 242,950 2.89 2.89 2.77 0 0 0
21/05/2009
2.89
 57,280 2.77 2.89 2.89 0 5,000 0
20/05/2009
2.77
 12,350 2.64 2.77 2.77 0 0 0
19/05/2009
2.64
 16,130 2.52 2.64 2.64 0 0 0
18/05/2009
2.52
 47,670 2.41 2.52 2.52 0 0 0
15/05/2009
2.41
 139,890 2.31 2.41 2.31 1,000 2,300 0
14/05/2009
2.31
 83,870 2.31 2.37 2.29 0 0 0
13/05/2009
2.31
 125,360 2.20 2.31 2.31 0 0 0
12/05/2009
2.20
 48,890 2.10 2.20 2.08 0 3,200 0
11/05/2009
2.10
 50,710 2.14 2.18 2.10 0 0 0
08/05/2009
2.14
 47,250 2.18 2.18 2.08 0 0 0
07/05/2009
2.18
 44,260 2.14 2.18 2.12 0 0 0
06/05/2009
2.14
 22,900 2.24 2.24 2.14 0 0 0
05/05/2009
2.24
 43,470 2.20 2.31 2.20 0 0 0
04/05/2009
2.20
 25,130 2.10 2.20 2.20 0 0 0
29/04/2009
2.10
 13,990 2.08 2.10 2.05 0 0 0
28/04/2009
2.08
 10,900 2.01 2.10 1.99 0 0 0
27/04/2009
2.01
 4,490 2.08 2.14 2.01 0 3,000 0
24/04/2009
2.08
 16,690 2.14 2.14 2.03 0 3,400 0
23/04/2009
2.14
 15,330 2.14 2.14 2.08 5,000 0 0
22/04/2009
2.14
 16,590 2.05 2.14 2.05 0 0 0
21/04/2009
2.05
 13,240 2.08 2.08 1.99 0 0 0
20/04/2009
2.08
 18,620 2.18 2.18 2.08 0 0 0
17/04/2009
2.18
 47,560 2.29 2.29 2.18 0 0 0
16/04/2009
2.29
 38,080 2.29 2.33 2.20 0 0 0
15/04/2009
2.29
 50,560 2.39 2.39 2.29 0 190 0
14/04/2009
2.39
 57,240 2.39 2.43 2.31 0 810 0
13/04/2009
2.39
 82,690 2.29 2.39 2.37 0 0 0
10/04/2009
2.29
 38,190 2.18 2.29 2.26 0 0 0

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