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)
20/12/2007
13.90
 9,630 14.20 14.20 13.80 1,800 200 0
19/12/2007
14.20
 15,600 13.69 14.20 13.80 600 0 0
18/12/2007
13.69
 17,050 13.29 13.69 13.29 1,920 0 0
17/12/2007
13.29
 14,200 13.69 13.69 13.29 600 0 0
14/12/2007
13.69
 18,770 13.90 14.00 13.69 0 0 0
13/12/2007
13.90
 10,550 14.10 14.31 13.90 0 0 0
12/12/2007
14.10
 15,310 13.90 14.20 13.90 0 0 0
11/12/2007
13.90
 35,550 14.20 14.31 13.90 0 0 0
10/12/2007
14.20
 18,660 14.41 14.41 14.10 200 1,310 0
07/12/2007
14.41
 51,370 14.00 14.41 14.31 0 0 0
06/12/2007
14.00
 23,840 14.10 14.10 13.90 1,000 0 0
05/12/2007
14.10
 22,600 14.20 14.20 13.90 2,000 2,000 0
04/12/2007
14.20
 28,700 14.10 14.31 14.10 0 1,500 0
03/12/2007
14.10
 23,860 14.31 14.31 14.10 0 0 0
30/11/2007
14.31
 18,150 14.20 14.31 14.10 8,300 0 0
29/11/2007
14.20
 15,490 14.31 14.31 14.20 1,000 0 0
28/11/2007
14.31
 13,270 14.10 14.31 14.10 1,800 0 0
27/11/2007
14.10
 22,610 14.31 14.41 14.10 1,600 100 0
26/11/2007
14.31
 38,890 14.20 14.31 14.10 6,500 3,000 0
23/11/2007
14.20
 20,100 14.41 14.41 14.10 0 0 0
22/11/2007
14.41
 27,350 14.41 14.51 14.31 0 0 0
21/11/2007
14.41
 35,960 14.41 14.41 14.20 3,900 0 0
20/11/2007
14.41
 51,150 14.31 14.61 14.31 4,000 0 0
19/11/2007
14.31
 68,720 13.69 14.31 14.00 0 7,000 0
16/11/2007
13.69
 44,140 13.59 13.69 13.29 0 0 0
15/11/2007
13.59
 51,990 13.69 13.90 13.29 1,090 0 0
14/11/2007
13.69
 35,660 13.08 13.69 13.59 0 600 0
13/11/2007
13.08
 49,730 13.59 13.59 13.08 0 200 0
12/11/2007
13.59
 35,210 14.10 14.10 13.59 0 500 0
09/11/2007
14.10
 45,420 14.61 14.61 14.00 0 0 0
08/11/2007
14.61
 40,130 14.61 14.82 14.41 100 0 0
07/11/2007
14.61
 47,660 15.02 15.33 14.61 1,050 0 0
06/11/2007
15.02
 65,420 14.72 15.02 14.61 1,700 0 0
05/11/2007
14.72
 56,020 15.23 15.23 14.51 1,100 0 0
02/11/2007
15.23
 59,470 15.94 15.94 15.23 4,300 10,000 0
01/11/2007
15.94
 135,170 15.64 16.35 15.84 12,500 500 0
31/10/2007
15.64
 48,100 14.92 15.64 15.64 0 2,300 0
30/10/2007
14.92
 206,370 15.43 15.43 14.72 9,200 300 0
29/10/2007
15.43
 29,360 16.15 16.15 15.43 2,000 0 0
26/10/2007
16.15
 252,270 16.96 16.96 16.15 6,800 8,000 0
25/10/2007
16.96
 30,970 16.25 16.96 16.96 0 1,000 0
24/10/2007
16.25
 72,330 15.53 16.25 16.25 0 2,200 0
23/10/2007
15.53
 178,480 14.82 15.53 14.92 7,800 11,200 0
22/10/2007
14.82
 142,310 14.20 14.82 14.51 17,020 11,300 0
19/10/2007
14.20
 276,740 13.80 14.31 13.69 650 8,200 0
18/10/2007
13.80
 58,250 13.18 13.80 13.80 0 6,400 0
17/10/2007
13.18
 93,190 12.57 13.18 12.67 5,300 0 0
16/10/2007
12.57
 47,940 12.47 12.67 12.47 2,000 100 0
15/10/2007
12.47
 54,450 12.57 12.57 12.26 200 500 0
12/10/2007
12.57
 25,320 12.77 12.77 12.57 0 2,500 0
11/10/2007
12.77
 54,620 12.67 12.77 12.67 1,000 300 0
10/10/2007
12.67
 43,050 12.88 12.88 12.67 400 400 0
09/10/2007
12.88
 67,200 12.77 12.98 12.77 600 3,200 0
08/10/2007
12.77
 78,800 12.26 12.77 12.37 2,400 660 0
05/10/2007
12.26
 74,720 12.16 12.26 12.06 0 0 0
04/10/2007
12.16
 82,350 11.85 12.16 11.85 6,250 600 0
03/10/2007
11.85
 65,610 12.06 12.06 11.85 7,620 0 0
02/10/2007
12.06
 64,000 12.16 12.16 11.85 500 2,600 0
01/10/2007
12.16
 72,820 12.06 12.16 11.75 1,000 1,000 0
28/09/2007
12.06
 62,900 11.65 12.06 11.65 1,500 2,000 0
27/09/2007
11.65
 44,400 11.85 11.85 11.65 900 0 0
26/09/2007
11.85
 119,390 11.65 12.16 11.65 2,500 1,500 0
25/09/2007
11.65
 33,870 11.14 11.65 11.65 0 0 0
24/09/2007
11.14
 75,560 10.63 11.14 10.73 5,750 0 0
21/09/2007
10.63
 38,990 10.63 10.73 10.63 900 1,000 0
20/09/2007
10.63
 46,960 10.63 10.73 10.53 0 1,070 0
19/09/2007
10.63
 23,500 10.53 10.63 10.53 100 1,000 0
18/09/2007
10.53
 20,970 10.63 10.63 10.53 250 0 0
17/09/2007
10.63
 17,030 10.73 10.73 10.63 0 0 0
14/09/2007
10.73
 27,720 10.73 10.73 10.63 200 0 0
13/09/2007
10.73
 28,680 10.83 10.83 10.73 2,000 0 0
12/09/2007
10.83
 98,890 10.53 10.83 10.63 0 500 0
11/09/2007
10.53
 59,500 10.73 10.73 10.42 300 3,300 0
10/09/2007
10.73
 33,240 10.83 10.83 10.53 2,550 1,000 0
07/09/2007
10.83
 13,790 10.83 10.83 10.73 3,500 0 0
06/09/2007
10.83
 8,850 10.73 10.83 10.73 200 0 0
05/09/2007
10.73
 7,390 10.93 10.93 10.73 100 0 0
04/09/2007
10.93
 18,020 10.83 10.93 10.73 0 4,000 0
31/08/2007
10.83
 4,990 10.83 10.83 10.73 2,500 0 0
30/08/2007
10.83
 3,300 10.73 10.83 10.73 2,700 0 0
29/08/2007
10.73
 6,480 10.83 10.83 10.73 0 1,000 0
28/08/2007
10.83
 4,020 10.83 10.93 10.83 990 0 0
27/08/2007
10.83
 11,340 10.63 10.83 10.63 2,490 0 0
24/08/2007
10.63
 21,820 10.53 10.63 10.42 200 0 0
23/08/2007
10.53
 13,550 10.73 10.73 10.42 0 0 0
22/08/2007
10.73
 3,550 10.93 11.04 10.73 0 0 0
21/08/2007
10.93
 3,440 10.83 10.93 10.83 0 0 0
20/08/2007
10.83
 9,860 10.93 10.93 10.73 0 0 0
17/08/2007
10.93
 7,100 11.04 11.04 10.83 0 0 0
16/08/2007
11.04
 15,110 11.14 11.14 11.04 1,500 500 0
15/08/2007
11.14
 5,970 11.24 11.24 11.04 0 0 0
14/08/2007
11.24
 4,670 11.14 11.45 11.24 100 100 0
13/08/2007
11.14
 5,210 11.45 11.45 11.14 500 310 0
10/08/2007
11.45
 6,670 11.65 11.65 11.24 350 0 0
09/08/2007
11.65
 8,270 11.24 11.65 11.24 0 0 0
08/08/2007
11.24
 9,090 11.14 11.24 11.14 2,100 0 0
07/08/2007
11.14
 8,650 11.14 11.14 11.04 0 0 0
06/08/2007
11.14
 7,660 11.55 11.55 11.14 0 0 0
03/08/2007
11.55
 2,860 11.55 11.55 11.24 0 0 0
02/08/2007
11.55
 5,560 11.75 11.75 11.55 0 0 0

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