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)
13/03/2009
1.70
 20,170 1.74 1.74 1.70 0 0 0
12/03/2009
1.74
 30,470 1.76 1.76 1.68 0 0 0
11/03/2009
1.76
 36,530 1.74 1.79 1.74 0 1,550 0
10/03/2009
1.74
 14,280 1.67 1.74 1.59 0 0 0
09/03/2009
1.67
 320 1.65 1.67 1.65 0 0 0
06/03/2009
1.65
 13,510 1.65 1.67 1.65 0 0 0
05/03/2009
1.65
 2,710 1.67 1.70 1.61 0 0 0
04/03/2009
1.67
 9,790 1.61 1.67 1.56 0 0 0
03/03/2009
1.61
 3,740 1.56 1.61 1.52 0 1,000 0
02/03/2009
1.56
 9,030 1.54 1.58 1.51 1,050 0 0
27/02/2009
1.54
 2,500 1.52 1.54 1.52 0 0 0
26/02/2009
1.52
 2,330 1.52 1.54 1.51 0 0 0
25/02/2009
1.52
 3,420 1.51 1.58 1.52 0 0 0
24/02/2009
1.51
 8,920 1.56 1.61 1.49 0 0 0
23/02/2009
1.56
 9,300 1.61 1.61 1.56 0 0 0
20/02/2009
1.61
 16,020 1.58 1.61 1.58 0 0 0
19/02/2009
1.58
 7,750 1.58 1.65 1.58 10 0 0
18/02/2009
1.58
 5,030 1.61 1.68 1.56 0 0 0
17/02/2009
1.61
 13,470 1.65 1.65 1.61 0 0 0
16/02/2009
1.65
 7,880 1.65 1.65 1.59 0 0 0
13/02/2009
1.65
 14,810 1.63 1.67 1.65 0 0 0
12/02/2009
1.63
 12,490 1.63 1.67 1.63 0 0 0
11/02/2009
1.63
 6,300 1.70 1.70 1.63 0 0 0
10/02/2009
1.70
 20 1.68 1.72 1.70 0 0 0
09/02/2009
1.68
 8,110 1.67 1.70 1.68 0 0 0
06/02/2009
1.67
 2,600 1.63 1.68 1.65 0 0 0
05/02/2009
1.63
 10,590 1.70 1.72 1.63 2,000 0 0
04/02/2009
1.70
 7,340 1.68 1.72 1.70 0 0 0
03/02/2009
1.68
 6,400 1.70 1.72 1.67 1,950 0 0
02/02/2009
1.70
 4,560 1.74 1.77 1.70 0 0 0
23/01/2009
1.74
 6,010 1.79 1.85 1.74 0 0 0
22/01/2009
1.79
 1,200 1.76 1.79 1.77 0 0 0
21/01/2009
1.76
 1,600 1.77 1.77 1.76 0 0 0
20/01/2009
1.77
 9,110 1.72 1.77 1.70 500 0 0
19/01/2009
1.72
 6,370 1.76 1.81 1.70 0 0 0
16/01/2009
1.76
 4,090 1.72 1.77 1.72 0 0 0
15/01/2009
1.72
 1,420 1.72 1.79 1.72 0 0 0
14/01/2009
1.72
 9,320 1.72 1.72 1.70 0 0 0
13/01/2009
1.72
 9,180 1.79 1.79 1.72 0 0 0
12/01/2009
1.79
 3,830 1.79 1.79 1.74 500 0 0
09/01/2009
1.79
 3,600 1.79 1.85 1.77 0 0 0
08/01/2009
1.79
 8,610 1.85 1.85 1.79 400 1,000 0
07/01/2009
1.85
 16,290 1.83 1.92 1.85 0 0 0
06/01/2009
1.83
 14,110 1.79 1.86 1.83 0 1,000 0
05/01/2009
1.79
 28,670 1.72 1.79 1.76 0 0 0
02/01/2009
1.72
 5,900 1.74 1.76 1.70 0 0 0
31/12/2008
1.74
 5,160 1.77 1.79 1.74 0 0 0
30/12/2008
1.77
 15,970 1.70 1.77 1.72 1,000 0 0
29/12/2008
1.70
 9,610 1.74 1.76 1.70 140 0 0
26/12/2008
1.74
 10,410 1.70 1.74 1.70 1,000 0 0
25/12/2008
1.70
 10,410 1.68 1.70 1.67 0 0 0
24/12/2008
1.68
 20,610 1.74 1.74 1.68 0 0 0
23/12/2008
1.74
 15,040 1.77 1.77 1.72 0 20 0
22/12/2008
1.77
 24,440 1.76 1.83 1.77 1,000 0 0
19/12/2008
1.76
 5,020 1.76 1.76 1.72 1,700 0 0
18/12/2008
1.76
 13,180 1.72 1.76 1.70 4,300 0 0
17/12/2008
1.72
 12,670 1.68 1.72 1.63 1,000 0 0
16/12/2008
1.68
 4,940 1.76 1.76 1.68 100 200 0
15/12/2008
1.76
 10,290 1.72 1.77 1.67 120 0 0
12/12/2008
1.72
 26,590 1.65 1.72 1.65 0 0 0
11/12/2008
1.65
 20,660 1.67 1.67 1.59 2,200 0 0
10/12/2008
1.67
 12,530 1.74 1.74 1.67 200 0 0
09/12/2008
1.74
 13,920 1.83 1.83 1.74 50 0 0
08/12/2008
1.83
 5,250 1.88 1.88 1.79 40 0 0
05/12/2008
1.88
 11,130 1.97 1.97 1.88 50 0 0
04/12/2008
1.97
 10,920 1.97 1.97 1.90 0 0 0
03/12/2008
1.97
 3,700 2.04 2.04 1.97 0 0 0
02/12/2008
2.04
 18,420 2.15 2.15 2.04 50 0 0
01/12/2008: Cổ tức tiền mặt tỉ lệ: 12%
01/12/2008
2.15
 16,700 2.24 2.24 2.13 0 0 0
28/11/2008
2.24
 17,890 2.21 2.26 2.22 0 0 0
27/11/2008
2.21
 7,750 2.16 2.24 2.09 0 0 0
26/11/2008
2.16
 12,600 2.26 2.26 2.16 0 0 0
25/11/2008
2.26
 19,070 2.26 2.29 2.22 3,800 0 0
24/11/2008
2.26
 48,380 2.16 2.26 2.17 0 0 0
21/11/2008
2.16
 22,380 2.21 2.29 2.14 0 0 0
20/11/2008
2.21
 31,150 2.26 2.27 2.21 0 0 0
19/11/2008
2.26
 46,030 2.32 2.40 2.26 0 0 0
18/11/2008
2.32
 80,000 2.22 2.32 2.29 0 0 0
17/11/2008
2.22
 89,450 2.13 2.22 2.21 0 0 0
14/11/2008
2.13
 8,460 2.13 2.16 2.13 0 0 0
13/11/2008
2.13
 4,420 2.11 2.17 2.04 0 0 0
12/11/2008
2.11
 9,250 2.06 2.11 2.01 0 0 0
11/11/2008
2.06
 23,680 2.11 2.17 2.06 6,200 0 0
10/11/2008
2.11
 22,700 2.13 2.17 2.04 0 0 0
07/11/2008
2.13
 39,500 2.22 2.22 2.13 0 0 0
06/11/2008
2.22
 29,290 2.34 2.34 2.22 0 0 0
05/11/2008
2.34
 31,640 2.24 2.34 2.31 0 0 0
04/11/2008
2.24
 27,610 2.16 2.26 2.13 0 0 0
03/11/2008
2.16
 26,460 2.26 2.26 2.16 1,000 0 0
31/10/2008
2.26
 12,310 2.29 2.29 2.26 0 0 0
30/10/2008
2.29
 7,680 2.24 2.31 2.16 0 0 0
29/10/2008
2.24
 33,840 2.16 2.26 2.14 0 0 0
28/10/2008
2.16
 31,810 2.06 2.16 1.96 0 0 0
27/10/2008
2.06
 48,350 2.16 2.16 2.06 30 0 0
24/10/2008
2.16
 46,360 2.24 2.24 2.14 0 0 0
23/10/2008
2.24
 23,050 2.35 2.35 2.24 0 0 0
22/10/2008
2.35
 12,340 2.44 2.44 2.34 0 0 0
21/10/2008
2.44
 34,920 2.37 2.44 2.37 500 0 0
20/10/2008
2.37
 19,400 2.45 2.49 2.37 0 9,600 0
17/10/2008
2.45
 27,200 2.44 2.45 2.32 0 0 0

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