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)
31/05/2024
13.88
 1,900 13.88 13.92 13.88 0 0 0
30/05/2024
13.71
 2,600 13.71 13.88 13.71 0 0 0
29/05/2024
13.88
 3,000 13.63 13.88 13.63 0 1,000 -0.0
28/05/2024
13.59
 1,300 13.51 13.59 13.51 0 0 0
27/05/2024
13.51
 800 14.12 14.12 13.51 0 0 0
24/05/2024
14.12
 3,400 13.71 14.12 13.14 0 0 0
23/05/2024
13.67
 1,100 13.67 13.88 13.67 300 0 0.0
22/05/2024
13.67
 3,500 14.24 14.24 13.63 0 300 -0.0
21/05/2024
14.24
 5,900 14.28 14.41 13.30 0 2,700 -0.0
20/05/2024
14.12
 4,300 13.88 14.12 13.88 0 200 -0.0
17/05/2024
11.26
 0 11.26 11.26 11.26 0 0 0
16/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2024
14.16
 5,700 14.24 14.41 13.88 0 1,800 -0.0
15/05/2024
14.20
 16,700 13.91 14.64 13.84 0 4,200 -0.1
14/05/2024
13.91
 9,400 14.24 14.27 13.54 0 0 0
13/05/2024
14.24
 18,100 14.64 14.71 14.24 0 0 0
10/05/2024
13.76
 4,900 13.73 13.76 13.73 0 200 -0.0
09/05/2024
12.88
 4,500 13.36 13.40 12.81 100 2,100 -0.0
08/05/2024
13.36
 17,200 13.91 13.91 13.36 0 7,300 -0.1
07/05/2024
13.54
 3,000 13.80 13.80 13.54 0 1,000 -0.0
06/05/2024
13.84
 200 13.18 13.84 13.18 0 0 0
03/05/2024
13.18
 5,000 12.81 13.18 12.81 800 0 0.0
02/05/2024
12.81
 100 12.81 12.81 12.81 0 0 0
01/05/2024
13.18
 10,000 13.91 13.91 13.18 4,300 0 0.1
30/04/2024
10.10
 0 10.10 10.10 10.10 0 0 0
29/04/2024
10.10
 0 10.10 10.10 10.10 0 0 0
26/04/2024
13.10
 1,300 13.18 13.18 13.10 0 1,000 -0.0
25/04/2024
12.37
 0 12.37 12.37 12.37 0 0 0
24/04/2024
12.37
 2,500 11.93 12.37 11.93 200 0 0.0
23/04/2024
12.01
 600 12.37 12.37 12.01 0 0 0
22/04/2024
12.41
 6,400 12.37 12.41 12.37 0 0 0
19/04/2024
12.23
 800 12.23 12.23 12.19 0 0 0
18/04/2024
10.10
 0 10.10 10.10 10.10 0 0 0
17/04/2024
12.30
 3,700 12.30 12.30 12.30 0 1,000 -0.0
16/04/2024
12.30
 100 12.30 12.30 12.30 0 0 0
15/04/2024
12.33
 1,200 11.93 12.33 11.93 0 0 0
12/04/2024
12.33
 1,000 12.30 12.33 12.30 0 0 0
11/04/2024
12.37
 600 12.37 12.37 12.37 0 0 0
10/04/2024
12.37
 100 12.37 12.37 12.37 0 0 0
09/04/2024
11.93
 2,000 12.33 12.33 11.93 100 0 0.0
08/04/2024
12.33
 400 12.33 12.33 12.33 0 0 0
05/04/2024
12.33
 2,100 12.37 12.41 12.30 0 0 0
04/04/2024
12.41
 2,700 12.48 12.48 12.37 0 0 0
03/04/2024
12.48
 6,000 12.41 12.48 12.41 0 0 0
02/04/2024
12.41
 6,000 12.30 12.44 12.30 0 0 0
01/04/2024
12.30
 6,600 12.26 12.30 12.26 0 0 0
29/03/2024
12.19
 1,200 12.15 12.19 12.08 0 0 0
28/03/2024
11.97
 100 11.97 11.97 11.97 0 0 0
27/03/2024
11.97
 200 11.93 11.97 11.93 0 0 0
26/03/2024
11.93
 1,500 11.93 11.93 11.93 0 0 0
25/03/2024
12.08
 1,400 12.19 12.19 12.08 0 0 0
22/03/2024
12.19
 1,000 12.30 12.30 11.90 0 0 0
21/03/2024
12.12
 4,500 12.37 12.37 12.12 1,000 0 0.0
20/03/2024
12.26
 5,200 12.08 12.26 12.08 0 0 0
19/03/2024
11.93
 3,900 11.93 11.93 11.75 0 0 0
18/03/2024
11.93
 2,400 12.41 12.41 11.93 0 100 -0.0
15/03/2024
12.12
 5,100 12.08 12.12 12.08 500 0 0.0
14/03/2024
11.82
 500 11.82 11.82 11.79 0 0 0
13/03/2024
11.79
 300 11.75 11.79 11.75 0 0 0
12/03/2024
11.64
 700 11.64 11.64 11.64 0 0 0
11/03/2024
11.79
 0 11.79 11.79 11.79 0 0 0
08/03/2024
11.79
 0 11.79 11.79 11.79 0 0 0
07/03/2024
11.79
 3,400 11.75 11.79 11.64 0 0 0
06/03/2024
11.71
 0 11.71 11.71 11.71 0 0 0
05/03/2024
11.71
 400 11.75 11.75 11.71 0 0 0
04/03/2024
11.75
 400 11.75 11.75 11.75 0 0 0
01/03/2024
11.75
 1,100 11.79 11.79 11.75 0 0 0
29/02/2024
11.79
 1,400 11.79 11.79 11.79 0 0 0
28/02/2024
11.79
 0 11.79 11.79 11.79 0 0 0
27/02/2024
11.79
 2,200 11.75 12.04 11.75 0 100 -0.0
26/02/2024
11.71
 1,200 11.71 11.75 11.71 0 0 0
23/02/2024
11.71
 3,000 11.64 12.15 11.64 0 0 0
22/02/2024
11.64
 7,500 11.68 11.68 11.64 0 0 0
21/02/2024
11.82
 400 11.82 11.86 11.82 100 0 0.0
20/02/2024
11.93
 1,000 12.08 12.08 11.93 100 0 0.0
19/02/2024
12.04
 100 12.04 12.04 12.04 0 0 0
16/02/2024
12.04
 7,300 11.49 12.04 11.49 0 0 0
15/02/2024
11.42
 0 11.42 11.42 11.42 0 0 0
14/02/2024
10.10
 0 10.10 10.10 10.10 0 0 0
13/02/2024
10.10
 0 10.10 10.10 10.10 0 0 0
12/02/2024
13.84
 200 13.84 13.84 13.84 0 0 0
09/02/2024
13.14
 100 13.14 13.14 13.14 0 0 0
08/02/2024
12.74
 100 12.74 12.74 12.74 0 0 0
07/02/2024
11.42
 1,400 11.82 11.86 11.42 0 0 0
06/02/2024
11.35
 1,200 11.86 11.97 11.35 0 0 0
05/02/2024
11.60
 200 11.86 11.86 11.60 100 0 0.0
02/02/2024
11.42
 3,900 11.46 11.46 11.42 0 0 0
01/02/2024
11.42
 1,100 11.46 11.46 11.42 0 0 0
31/01/2024
11.90
 1,100 11.90 11.90 11.90 0 0 0
30/01/2024
11.97
 900 11.35 11.97 11.35 0 0 0
29/01/2024
12.01
 4,100 12.01 12.01 12.01 0 0 0
26/01/2024
11.64
 6,600 11.60 11.64 11.13 1,100 0 0.0
25/01/2024
11.60
 600 11.60 11.60 11.57 0 0 0
24/01/2024
11.71
 1,100 11.90 11.90 11.71 0 0 0
23/01/2024
11.90
 900 12.08 12.08 11.90 0 0 0
22/01/2024
12.12
 100 12.12 12.12 12.12 0 0 0
19/01/2024
11.79
 900 11.79 11.82 11.79 0 0 0
18/01/2024
11.82
 100 11.82 11.82 11.82 0 0 0
17/01/2024
11.79
 300 11.79 11.79 11.79 0 0 0
16/01/2024
11.71
 1,000 11.64 11.79 11.64 0 200 -0.0
15/01/2024
12.44
 3,200 11.42 12.48 11.42 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |