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)
09/04/2009
2.18
 39,490 2.26 2.31 2.18 0 6,000 0
08/04/2009
2.26
 37,640 2.35 2.41 2.24 1,000 10 0
07/04/2009
2.35
 68,550 2.24 2.35 2.20 0 3,000 0
03/04/2009
2.24
 51,740 2.14 2.24 2.20 0 0 0
02/04/2009
2.14
 69,520 2.05 2.14 2.05 6,000 0 0
01/04/2009
2.05
 20,050 2.01 2.05 2.03 0 0 0
31/03/2009
2.01
 3,650 2.05 2.05 2.01 0 0 0
30/03/2009
2.05
 18,000 1.99 2.05 2.03 3,580 0 0
27/03/2009
1.99
 19,600 2.01 2.05 1.99 0 0 0
26/03/2009
2.01
 18,910 2.08 2.08 2.01 1,000 800 0
25/03/2009
2.08
 19,920 2.08 2.08 2.03 0 0 0
24/03/2009
2.08
 16,120 1.99 2.08 2.03 0 600 0
23/03/2009
1.99
 8,610 2.05 2.05 1.99 0 0 0
20/03/2009
2.05
 3,000 2.01 2.05 2.03 0 0 0
19/03/2009
2.01
 24,480 2.10 2.14 2.01 2,000 2,000 0
18/03/2009
2.10
 39,290 2.01 2.10 2.08 3,000 1,450 0
17/03/2009
2.01
 29,580 1.95 2.01 1.99 0 0 0
16/03/2009
1.95
 6,430 1.99 1.99 1.93 0 0 0
13/03/2009
1.99
 20,170 2.03 2.03 1.99 0 0 0
12/03/2009
2.03
 30,470 2.05 2.05 1.97 0 0 0
11/03/2009
2.05
 36,530 2.03 2.10 2.03 0 1,550 0
10/03/2009
2.03
 14,280 1.95 2.03 1.87 0 0 0
09/03/2009
1.95
 320 1.93 1.95 1.93 0 0 0
06/03/2009
1.93
 13,510 1.93 1.95 1.93 0 0 0
05/03/2009
1.93
 2,710 1.95 1.99 1.89 0 0 0
04/03/2009
1.95
 9,790 1.89 1.95 1.82 0 0 0
03/03/2009
1.89
 3,740 1.82 1.89 1.78 0 1,000 0
02/03/2009
1.82
 9,030 1.80 1.84 1.76 1,050 0 0
27/02/2009
1.80
 2,500 1.78 1.80 1.78 0 0 0
26/02/2009
1.78
 2,330 1.78 1.80 1.76 0 0 0
25/02/2009
1.78
 3,420 1.76 1.84 1.78 0 0 0
24/02/2009
1.76
 8,920 1.82 1.89 1.74 0 0 0
23/02/2009
1.82
 9,300 1.89 1.89 1.82 0 0 0
20/02/2009
1.89
 16,020 1.84 1.89 1.84 0 0 0
19/02/2009
1.84
 7,750 1.84 1.93 1.84 10 0 0
18/02/2009
1.84
 5,030 1.89 1.97 1.82 0 0 0
17/02/2009
1.89
 13,470 1.93 1.93 1.89 0 0 0
16/02/2009
1.93
 7,880 1.93 1.93 1.87 0 0 0
13/02/2009
1.93
 14,810 1.91 1.95 1.93 0 0 0
12/02/2009
1.91
 12,490 1.91 1.95 1.91 0 0 0
11/02/2009
1.91
 6,300 1.99 1.99 1.91 0 0 0
10/02/2009
1.99
 20 1.97 2.01 1.99 0 0 0
09/02/2009
1.97
 8,110 1.95 1.99 1.97 0 0 0
06/02/2009
1.95
 2,600 1.91 1.97 1.93 0 0 0
05/02/2009
1.91
 10,590 1.99 2.01 1.91 2,000 0 0
04/02/2009
1.99
 7,340 1.97 2.01 1.99 0 0 0
03/02/2009
1.97
 6,400 1.99 2.01 1.95 1,950 0 0
02/02/2009
1.99
 4,560 2.03 2.08 1.99 0 0 0
23/01/2009
2.03
 6,010 2.10 2.16 2.03 0 0 0
22/01/2009
2.10
 1,200 2.05 2.10 2.08 0 0 0
21/01/2009
2.05
 1,600 2.08 2.08 2.05 0 0 0
20/01/2009
2.08
 9,110 2.01 2.08 1.99 500 0 0
19/01/2009
2.01
 6,370 2.05 2.12 1.99 0 0 0
16/01/2009
2.05
 4,090 2.01 2.08 2.01 0 0 0
15/01/2009
2.01
 1,420 2.01 2.10 2.01 0 0 0
14/01/2009
2.01
 9,320 2.01 2.01 1.99 0 0 0
13/01/2009
2.01
 9,180 2.10 2.10 2.01 0 0 0
12/01/2009
2.10
 3,830 2.10 2.10 2.03 500 0 0
09/01/2009
2.10
 3,600 2.10 2.16 2.08 0 0 0
08/01/2009
2.10
 8,610 2.16 2.16 2.10 400 1,000 0
07/01/2009
2.16
 16,290 2.14 2.24 2.16 0 0 0
06/01/2009
2.14
 14,110 2.10 2.18 2.14 0 1,000 0
05/01/2009
2.10
 28,670 2.01 2.10 2.05 0 0 0
02/01/2009
2.01
 5,900 2.03 2.05 1.99 0 0 0
31/12/2008
2.03
 5,160 2.08 2.10 2.03 0 0 0
30/12/2008
2.08
 15,970 1.99 2.08 2.01 1,000 0 0
29/12/2008
1.99
 9,610 2.03 2.05 1.99 140 0 0
26/12/2008
2.03
 10,410 1.99 2.03 1.99 1,000 0 0
25/12/2008
1.99
 10,410 1.97 1.99 1.95 0 0 0
24/12/2008
1.97
 20,610 2.03 2.03 1.97 0 0 0
23/12/2008
2.03
 15,040 2.08 2.08 2.01 0 20 0
22/12/2008
2.08
 24,440 2.05 2.14 2.08 1,000 0 0
19/12/2008
2.05
 5,020 2.05 2.05 2.01 1,700 0 0
18/12/2008
2.05
 13,180 2.01 2.05 1.99 4,300 0 0
17/12/2008
2.01
 12,670 1.97 2.01 1.91 1,000 0 0
16/12/2008
1.97
 4,940 2.05 2.05 1.97 100 200 0
15/12/2008
2.05
 10,290 2.01 2.08 1.95 120 0 0
12/12/2008
2.01
 26,590 1.93 2.01 1.93 0 0 0
11/12/2008
1.93
 20,660 1.95 1.95 1.87 2,200 0 0
10/12/2008
1.95
 12,530 2.03 2.03 1.95 200 0 0
09/12/2008
2.03
 13,920 2.14 2.14 2.03 50 0 0
08/12/2008
2.14
 5,250 2.20 2.20 2.10 40 0 0
05/12/2008
2.20
 11,130 2.31 2.31 2.20 50 0 0
04/12/2008
2.31
 10,920 2.31 2.31 2.22 0 0 0
03/12/2008
2.31
 3,700 2.39 2.39 2.31 0 0 0
02/12/2008
2.39
 18,420 2.52 2.52 2.39 50 0 0
01/12/2008: Cổ tức tiền mặt tỉ lệ: 12%
01/12/2008
2.52
 16,700 2.62 2.62 2.49 0 0 0
28/11/2008
2.62
 17,890 2.58 2.64 2.60 0 0 0
27/11/2008
2.58
 7,750 2.52 2.62 2.45 0 0 0
26/11/2008
2.52
 12,600 2.64 2.64 2.52 0 0 0
25/11/2008
2.64
 19,070 2.64 2.68 2.60 3,800 0 0
24/11/2008
2.64
 48,380 2.52 2.64 2.54 0 0 0
21/11/2008
2.52
 22,380 2.58 2.68 2.51 0 0 0
20/11/2008
2.58
 31,150 2.64 2.66 2.58 0 0 0
19/11/2008
2.64
 46,030 2.72 2.81 2.64 0 0 0
18/11/2008
2.72
 80,000 2.60 2.72 2.68 0 0 0
17/11/2008
2.60
 89,450 2.49 2.60 2.58 0 0 0
14/11/2008
2.49
 8,460 2.49 2.52 2.49 0 0 0
13/11/2008
2.49
 4,420 2.47 2.54 2.39 0 0 0
12/11/2008
2.47
 9,250 2.41 2.47 2.35 0 0 0

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