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)
17/01/2008
11.76
 23,200 12.34 12.34 11.76 0 0 0
16/01/2008
12.34
 29,660 11.76 12.34 11.76 0 0 0
15/01/2008
11.76
 7,700 12.34 12.34 11.76 0 0 0
14/01/2008
12.34
 7,610 12.91 12.91 12.34 710 0 0
11/01/2008
12.91
 37,550 13.20 13.20 12.91 0 10,930 0
10/01/2008
13.20
 7,500 13.87 13.87 13.20 600 0 0
09/01/2008
13.87
 10,430 14.54 14.54 13.87 2,000 1,680 0
08/01/2008
14.54
 30,970 14.82 14.82 14.25 0 0 0
07/01/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60)
07/01/2008
14.82
 38,940 15.66 15.66 14.82 200 0 0
04/01/2008
15.66
 37,000 15.66 16.02 15.66 2,350 500 0
03/01/2008
15.66
 37,000 16.14 16.14 15.66 1,300 2,680 0
02/01/2008
16.14
 18,680 16.50 16.50 16.14 5,100 1,000 0
28/12/2007
16.50
 25,950 16.62 16.62 16.50 7,400 1,700 0
27/12/2007
16.62
 14,750 16.62 16.74 16.50 300 0 0
26/12/2007
16.62
 13,970 16.62 16.62 16.38 520 0 0
25/12/2007
16.62
 20,440 16.86 16.86 16.62 0 0 0
24/12/2007
16.86
 56,140 16.38 16.86 16.62 700 3,900 0
21/12/2007
16.38
 11,050 16.26 16.38 16.26 1,100 0 0
20/12/2007
16.26
 9,630 16.62 16.62 16.14 1,800 200 0
19/12/2007
16.62
 15,600 16.02 16.62 16.14 600 0 0
18/12/2007
16.02
 17,050 15.54 16.02 15.54 1,920 0 0
17/12/2007
15.54
 14,200 16.02 16.02 15.54 600 0 0
14/12/2007
16.02
 18,770 16.26 16.38 16.02 0 0 0
13/12/2007
16.26
 10,550 16.50 16.74 16.26 0 0 0
12/12/2007
16.50
 15,310 16.26 16.62 16.26 0 0 0
11/12/2007
16.26
 35,550 16.62 16.74 16.26 0 0 0
10/12/2007
16.62
 18,660 16.86 16.86 16.50 200 1,310 0
07/12/2007
16.86
 51,370 16.38 16.86 16.74 0 0 0
06/12/2007
16.38
 23,840 16.50 16.50 16.26 1,000 0 0
05/12/2007
16.50
 22,600 16.62 16.62 16.26 2,000 2,000 0
04/12/2007
16.62
 28,700 16.50 16.74 16.50 0 1,500 0
03/12/2007
16.50
 23,860 16.74 16.74 16.50 0 0 0
30/11/2007
16.74
 18,150 16.62 16.74 16.50 8,300 0 0
29/11/2007
16.62
 15,490 16.74 16.74 16.62 1,000 0 0
28/11/2007
16.74
 13,270 16.50 16.74 16.50 1,800 0 0
27/11/2007
16.50
 22,610 16.74 16.86 16.50 1,600 100 0
26/11/2007
16.74
 38,890 16.62 16.74 16.50 6,500 3,000 0
23/11/2007
16.62
 20,100 16.86 16.86 16.50 0 0 0
22/11/2007
16.86
 27,350 16.86 16.98 16.74 0 0 0
21/11/2007
16.86
 35,960 16.86 16.86 16.62 3,900 0 0
20/11/2007
16.86
 51,150 16.74 17.10 16.74 4,000 0 0
19/11/2007
16.74
 68,720 16.02 16.74 16.38 0 7,000 0
16/11/2007
16.02
 44,140 15.90 16.02 15.54 0 0 0
15/11/2007
15.90
 51,990 16.02 16.26 15.54 1,090 0 0
14/11/2007
16.02
 35,660 15.30 16.02 15.90 0 600 0
13/11/2007
15.30
 49,730 15.90 15.90 15.30 0 200 0
12/11/2007
15.90
 35,210 16.50 16.50 15.90 0 500 0
09/11/2007
16.50
 45,420 17.10 17.10 16.38 0 0 0
08/11/2007
17.10
 40,130 17.10 17.33 16.86 100 0 0
07/11/2007
17.10
 47,660 17.57 17.93 17.10 1,050 0 0
06/11/2007
17.57
 65,420 17.21 17.57 17.10 1,700 0 0
05/11/2007
17.21
 56,020 17.81 17.81 16.98 1,100 0 0
02/11/2007
17.81
 59,470 18.65 18.65 17.81 4,300 10,000 0
01/11/2007
18.65
 135,170 18.29 19.13 18.53 12,500 500 0
31/10/2007
18.29
 48,100 17.45 18.29 18.29 0 2,300 0
30/10/2007
17.45
 206,370 18.05 18.05 17.21 9,200 300 0
29/10/2007
18.05
 29,360 18.89 18.89 18.05 2,000 0 0
26/10/2007
18.89
 252,270 19.84 19.84 18.89 6,800 8,000 0
25/10/2007
19.84
 30,970 19.01 19.84 19.84 0 1,000 0
24/10/2007
19.01
 72,330 18.17 19.01 19.01 0 2,200 0
23/10/2007
18.17
 178,480 17.33 18.17 17.45 7,800 11,200 0
22/10/2007
17.33
 142,310 16.62 17.33 16.98 17,020 11,300 0
19/10/2007
16.62
 276,740 16.14 16.74 16.02 650 8,200 0
18/10/2007
16.14
 58,250 15.42 16.14 16.14 0 6,400 0
17/10/2007
15.42
 93,190 14.70 15.42 14.82 5,300 0 0
16/10/2007
14.70
 47,940 14.58 14.82 14.58 2,000 100 0
15/10/2007
14.58
 54,450 14.70 14.70 14.35 200 500 0
12/10/2007
14.70
 25,320 14.94 14.94 14.70 0 2,500 0
11/10/2007
14.94
 54,620 14.82 14.94 14.82 1,000 300 0
10/10/2007
14.82
 43,050 15.06 15.06 14.82 400 400 0
09/10/2007
15.06
 67,200 14.94 15.18 14.94 600 3,200 0
08/10/2007
14.94
 78,800 14.35 14.94 14.47 2,400 660 0
05/10/2007
14.35
 74,720 14.23 14.35 14.11 0 0 0
04/10/2007
14.23
 82,350 13.87 14.23 13.87 6,250 600 0
03/10/2007
13.87
 65,610 14.11 14.11 13.87 7,620 0 0
02/10/2007
14.11
 64,000 14.23 14.23 13.87 500 2,600 0
01/10/2007
14.23
 72,820 14.11 14.23 13.75 1,000 1,000 0
28/09/2007
14.11
 62,900 13.63 14.11 13.63 1,500 2,000 0
27/09/2007
13.63
 44,400 13.87 13.87 13.63 900 0 0
26/09/2007
13.87
 119,390 13.63 14.23 13.63 2,500 1,500 0
25/09/2007
13.63
 33,870 13.03 13.63 13.63 0 0 0
24/09/2007
13.03
 75,560 12.43 13.03 12.55 5,750 0 0
21/09/2007
12.43
 38,990 12.43 12.55 12.43 900 1,000 0
20/09/2007
12.43
 46,960 12.43 12.55 12.31 0 1,070 0
19/09/2007
12.43
 23,500 12.31 12.43 12.31 100 1,000 0
18/09/2007
12.31
 20,970 12.43 12.43 12.31 250 0 0
17/09/2007
12.43
 17,030 12.55 12.55 12.43 0 0 0
14/09/2007
12.55
 27,720 12.55 12.55 12.43 200 0 0
13/09/2007
12.55
 28,680 12.67 12.67 12.55 2,000 0 0
12/09/2007
12.67
 98,890 12.31 12.67 12.43 0 500 0
11/09/2007
12.31
 59,500 12.55 12.55 12.19 300 3,300 0
10/09/2007
12.55
 33,240 12.67 12.67 12.31 2,550 1,000 0
07/09/2007
12.67
 13,790 12.67 12.67 12.55 3,500 0 0
06/09/2007
12.67
 8,850 12.55 12.67 12.55 200 0 0
05/09/2007
12.55
 7,390 12.79 12.79 12.55 100 0 0
04/09/2007
12.79
 18,020 12.67 12.79 12.55 0 4,000 0
31/08/2007
12.67
 4,990 12.67 12.67 12.55 2,500 0 0
30/08/2007
12.67
 3,300 12.55 12.67 12.55 2,700 0 0
29/08/2007
12.55
 6,480 12.67 12.67 12.55 0 1,000 0
28/08/2007
12.67
 4,020 12.67 12.79 12.67 990 0 0

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