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)
05/08/2009
2.37
 16,920 2.35 2.40 2.31 0 0 0
04/08/2009
2.35
 98,090 2.26 2.37 2.33 0 0 0
03/08/2009
2.26
 18,530 2.29 2.31 2.26 0 0 0
31/07/2009
2.29
 29,510 2.22 2.33 2.24 5,000 0 0
30/07/2009
2.22
 3,060 2.28 2.28 2.22 0 0 0
29/07/2009
2.28
 29,600 2.19 2.29 2.24 0 0 0
28/07/2009
2.19
 39,590 2.29 2.29 2.19 0 0 0
27/07/2009
2.29
 28,740 2.35 2.40 2.29 0 0 0
24/07/2009
2.35
 63,810 2.24 2.35 2.33 0 0 0
23/07/2009
2.24
 11,710 2.20 2.24 2.15 0 0 0
22/07/2009
2.20
 3,410 2.20 2.22 2.19 0 0 0
21/07/2009
2.20
 8,610 2.19 2.24 2.19 0 0 0
20/07/2009
2.19
 7,520 2.28 2.28 2.17 0 0 0
17/07/2009
2.28
 13,750 2.31 2.31 2.22 0 0 0
16/07/2009
2.31
 20,080 2.20 2.31 2.20 0 0 0
15/07/2009
2.20
 6,290 2.22 2.28 2.20 0 850 0
14/07/2009
2.22
 18,070 2.20 2.22 2.11 0 2,000 0
13/07/2009
2.20
 27,420 2.31 2.31 2.20 0 2,000 0
10/07/2009
2.31
 24,050 2.37 2.37 2.28 0 2,000 0
09/07/2009
2.37
 11,430 2.37 2.37 2.31 580 0 0
08/07/2009
2.37
 13,130 2.37 2.42 2.29 2,000 1,140 0
07/07/2009
2.37
 22,110 2.33 2.38 2.29 0 0 0
06/07/2009
2.33
 11,370 2.22 2.33 2.33 4,850 0 0
03/07/2009
2.22
 29,150 2.19 2.24 2.15 0 0 0
02/07/2009
2.19
 21,100 2.10 2.19 2.10 640 0 0
01/07/2009
2.10
 74,650 2.20 2.20 2.10 0 700 0
30/06/2009
2.20
 42,890 2.29 2.38 2.20 0 0 0
29/06/2009
2.29
 44,140 2.40 2.51 2.29 0 160 0
26/06/2009
2.40
 27,670 2.49 2.49 2.40 0 0 0
25/06/2009
2.49
 42,310 2.49 2.60 2.42 1,000 0 0
24/06/2009
2.49
 10,730 2.38 2.49 2.38 0 0 0
23/06/2009
2.38
 33,200 2.51 2.51 2.38 0 0 0
22/06/2009
2.51
 70,680 2.62 2.62 2.49 0 970 0
19/06/2009
2.62
 41,190 2.69 2.74 2.56 0 0 0
18/06/2009
2.69
 61,830 2.74 2.83 2.69 100 3,000 0
17/06/2009
2.74
 23,940 2.89 2.89 2.74 0 0 0
16/06/2009
2.89
 6,930 3.03 3.03 2.89 200 0 0
15/06/2009
3.03
 78,410 3.17 3.17 3.03 0 0 0
12/06/2009
3.17
 160,730 3.03 3.17 3.10 0 0 0
11/06/2009
3.03
 156,290 2.89 3.03 2.89 13,000 0 0
10/06/2009
2.89
 128,200 3.03 3.03 2.89 0 20,480 0
09/06/2009
3.03
 156,240 2.89 3.03 2.87 11,500 6,000 0
08/06/2009
2.89
 7,550 2.76 2.89 2.89 90 500 0
05/06/2009
2.76
 35,310 2.63 2.76 2.76 0 12,000 0
04/06/2009
2.63
 202,390 2.51 2.63 2.60 3,000 12,000 0
03/06/2009
2.51
 110,690 2.51 2.53 2.44 22,100 0 0
02/06/2009
2.51
 129,870 2.46 2.56 2.49 6,000 3,000 0
01/06/2009
2.46
 69,380 2.35 2.46 2.35 0 0 0
29/05/2009
2.35
 43,260 2.31 2.40 2.31 0 0 0
28/05/2009
2.31
 83,860 2.42 2.42 2.31 10,000 0 0
27/05/2009
2.42
 94,920 2.42 2.49 2.40 3,000 3,000 0
26/05/2009
2.42
 68,470 2.47 2.53 2.40 0 0 0
25/05/2009
2.47
 87,180 2.37 2.47 2.44 100 0 0
22/05/2009
2.37
 242,950 2.47 2.47 2.37 0 0 0
21/05/2009
2.47
 57,280 2.37 2.47 2.47 0 5,000 0
20/05/2009
2.37
 12,350 2.26 2.37 2.37 0 0 0
19/05/2009
2.26
 16,130 2.15 2.26 2.26 0 0 0
18/05/2009
2.15
 47,670 2.06 2.15 2.15 0 0 0
15/05/2009
2.06
 139,890 1.97 2.06 1.97 1,000 2,300 0
14/05/2009
1.97
 83,870 1.97 2.03 1.95 0 0 0
13/05/2009
1.97
 125,360 1.88 1.97 1.97 0 0 0
12/05/2009
1.88
 48,890 1.79 1.88 1.77 0 3,200 0
11/05/2009
1.79
 50,710 1.83 1.86 1.79 0 0 0
08/05/2009
1.83
 47,250 1.86 1.86 1.77 0 0 0
07/05/2009
1.86
 44,260 1.83 1.86 1.81 0 0 0
06/05/2009
1.83
 22,900 1.92 1.92 1.83 0 0 0
05/05/2009
1.92
 43,470 1.88 1.97 1.88 0 0 0
04/05/2009
1.88
 25,130 1.79 1.88 1.88 0 0 0
29/04/2009
1.79
 13,990 1.77 1.79 1.76 0 0 0
28/04/2009
1.77
 10,900 1.72 1.79 1.70 0 0 0
27/04/2009
1.72
 4,490 1.77 1.83 1.72 0 3,000 0
24/04/2009
1.77
 16,690 1.83 1.83 1.74 0 3,400 0
23/04/2009
1.83
 15,330 1.83 1.83 1.77 5,000 0 0
22/04/2009
1.83
 16,590 1.76 1.83 1.76 0 0 0
21/04/2009
1.76
 13,240 1.77 1.77 1.70 0 0 0
20/04/2009
1.77
 18,620 1.86 1.86 1.77 0 0 0
17/04/2009
1.86
 47,560 1.95 1.95 1.86 0 0 0
16/04/2009
1.95
 38,080 1.95 1.99 1.88 0 0 0
15/04/2009
1.95
 50,560 2.04 2.04 1.95 0 190 0
14/04/2009
2.04
 57,240 2.04 2.08 1.97 0 810 0
13/04/2009
2.04
 82,690 1.95 2.04 2.03 0 0 0
10/04/2009
1.95
 38,190 1.86 1.95 1.94 0 0 0
09/04/2009
1.86
 39,490 1.94 1.97 1.86 0 6,000 0
08/04/2009
1.94
 37,640 2.01 2.06 1.92 1,000 10 0
07/04/2009
2.01
 68,550 1.92 2.01 1.88 0 3,000 0
03/04/2009
1.92
 51,740 1.83 1.92 1.88 0 0 0
02/04/2009
1.83
 69,520 1.76 1.83 1.76 6,000 0 0
01/04/2009
1.76
 20,050 1.72 1.76 1.74 0 0 0
31/03/2009
1.72
 3,650 1.76 1.76 1.72 0 0 0
30/03/2009
1.76
 18,000 1.70 1.76 1.74 3,580 0 0
27/03/2009
1.70
 19,600 1.72 1.76 1.70 0 0 0
26/03/2009
1.72
 18,910 1.77 1.77 1.72 1,000 800 0
25/03/2009
1.77
 19,920 1.77 1.77 1.74 0 0 0
24/03/2009
1.77
 16,120 1.70 1.77 1.74 0 600 0
23/03/2009
1.70
 8,610 1.76 1.76 1.70 0 0 0
20/03/2009
1.76
 3,000 1.72 1.76 1.74 0 0 0
19/03/2009
1.72
 24,480 1.79 1.83 1.72 2,000 2,000 0
18/03/2009
1.79
 39,290 1.72 1.79 1.77 3,000 1,450 0
17/03/2009
1.72
 29,580 1.67 1.72 1.70 0 0 0
16/03/2009
1.67
 6,430 1.70 1.70 1.65 0 0 0

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