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)
06/06/2024
13.45
 1,400 13.57 13.57 13.45 0 0 0
05/06/2024
13.57
 2,500 13.57 13.57 13.49 0 0 0
04/06/2024
13.57
 5,000 13.30 13.57 13.30 0 0 0
03/06/2024
13.26
 1,800 13.41 13.65 13.26 0 0 0
31/05/2024
13.26
 1,900 13.26 13.30 13.26 0 0 0
30/05/2024
13.10
 2,600 13.10 13.26 13.10 0 0 0
29/05/2024
13.26
 3,000 13.02 13.26 13.02 0 1,000 0.0
28/05/2024
12.98
 1,300 12.91 12.98 12.91 0 0 0
27/05/2024
12.91
 800 13.49 13.49 12.91 0 0 0
24/05/2024
13.49
 3,400 13.10 13.49 12.55 0 0 0
23/05/2024
13.06
 1,100 13.06 13.26 13.06 300 0 0.0
22/05/2024
13.06
 3,500 13.61 13.61 13.02 0 300 0.0
21/05/2024
13.61
 5,900 13.65 13.76 12.71 0 2,700 0.0
20/05/2024
13.49
 4,300 13.26 13.49 13.26 0 200 0.0
16/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2024
13.53
 5,700 13.61 13.76 13.26 0 1,800 0.0
15/05/2024
13.57
 16,700 13.29 13.99 13.22 0 4,200 -0.1
14/05/2024
13.29
 9,400 13.60 13.64 12.94 0 0 0
13/05/2024
13.60
 18,100 13.99 14.06 13.60 0 0 0
10/05/2024
13.15
 4,900 13.11 13.15 13.11 0 200 0.0
09/05/2024
12.31
 4,500 12.76 12.80 12.24 100 2,100 0.0
08/05/2024
12.76
 17,200 13.29 13.29 12.76 0 7,300 -0.1
07/05/2024
12.94
 3,000 13.18 13.18 12.94 0 1,000 0.0
06/05/2024
13.22
 200 12.59 13.22 12.59 0 0 0
03/05/2024
12.59
 5,000 12.24 12.59 12.24 800 0 0.0
02/05/2024
12.24
 100 12.24 12.24 12.24 0 0 0
26/04/2024
12.52
 1,300 12.59 12.59 12.52 0 1,000 0.0
25/04/2024
11.82
 0 11.82 11.82 11.82 0 0 0
24/04/2024
11.82
 2,500 11.40 11.82 11.40 200 0 0.0
23/04/2024
11.47
 600 11.82 11.82 11.47 0 0 0
22/04/2024
11.85
 6,400 11.82 11.85 11.82 0 0 0
19/04/2024
11.68
 800 11.68 11.68 11.64 0 0 0
17/04/2024
11.75
 3,700 11.75 11.75 11.75 0 1,000 0.0
16/04/2024
11.75
 100 11.75 11.75 11.75 0 0 0
15/04/2024
11.78
 1,200 11.40 11.78 11.40 0 0 0
12/04/2024
11.78
 1,000 11.75 11.78 11.75 0 0 0
11/04/2024
11.82
 600 11.82 11.82 11.82 0 0 0
10/04/2024
11.82
 100 11.82 11.82 11.82 0 0 0
09/04/2024
11.40
 2,000 11.78 11.78 11.40 100 0 0.0
08/04/2024
11.78
 400 11.78 11.78 11.78 0 0 0
05/04/2024
11.78
 2,100 11.82 11.85 11.75 0 0 0
04/04/2024
11.85
 2,700 11.92 11.92 11.82 0 0 0
03/04/2024
11.92
 6,000 11.85 11.92 11.85 0 0 0
02/04/2024
11.85
 6,000 11.75 11.89 11.75 0 0 0
01/04/2024
11.75
 6,600 11.71 11.75 11.71 0 0 0
29/03/2024
11.64
 1,200 11.61 11.64 11.54 0 0 0
28/03/2024
11.44
 100 11.44 11.44 11.44 0 0 0
27/03/2024
11.44
 200 11.40 11.44 11.40 0 0 0
26/03/2024
11.40
 1,500 11.40 11.40 11.40 0 0 0
25/03/2024
11.54
 1,400 11.64 11.64 11.54 0 0 0
22/03/2024
11.64
 1,000 11.75 11.75 11.37 0 0 0
21/03/2024
11.58
 4,500 11.82 11.82 11.58 1,000 0 0.0
20/03/2024
11.71
 5,200 11.54 11.71 11.54 0 0 0
19/03/2024
11.40
 3,900 11.40 11.40 11.23 0 0 0
18/03/2024
11.40
 2,400 11.85 11.85 11.40 0 100 0.0
15/03/2024
11.58
 5,100 11.54 11.58 11.54 500 0 0.0
14/03/2024
11.30
 500 11.30 11.30 11.26 0 0 0
13/03/2024
11.26
 300 11.23 11.26 11.23 0 0 0
12/03/2024
11.12
 700 11.12 11.12 11.12 0 0 0
11/03/2024
11.26
 0 11.26 11.26 11.26 0 0 0
08/03/2024
11.26
 0 11.26 11.26 11.26 0 0 0
07/03/2024
11.26
 3,400 11.23 11.26 11.12 0 0 0
06/03/2024
11.19
 0 11.19 11.19 11.19 0 0 0
05/03/2024
11.19
 400 11.23 11.23 11.19 0 0 0
04/03/2024
11.23
 400 11.23 11.23 11.23 0 0 0
01/03/2024
11.23
 1,100 11.26 11.26 11.23 0 0 0
29/02/2024
11.26
 1,400 11.26 11.26 11.26 0 0 0
28/02/2024
11.26
 0 11.26 11.26 11.26 0 0 0
27/02/2024
11.26
 2,200 11.23 11.51 11.23 0 100 0.0
26/02/2024
11.19
 1,200 11.19 11.23 11.19 0 0 0
23/02/2024
11.19
 3,000 11.12 11.61 11.12 0 0 0
22/02/2024
11.12
 7,500 11.16 11.16 11.12 0 0 0
21/02/2024
11.30
 400 11.30 11.33 11.30 100 0 0.0
20/02/2024
11.40
 1,000 11.54 11.54 11.40 100 0 0.0
19/02/2024
11.51
 100 11.51 11.51 11.51 0 0 0
16/02/2024
11.51
 7,300 10.98 11.51 10.98 0 0 0
15/02/2024
10.91
 0 10.91 10.91 10.91 0 0 0
07/02/2024
10.91
 1,400 11.30 11.33 10.91 0 0 0
06/02/2024
10.84
 1,200 11.33 11.44 10.84 0 0 0
05/02/2024
11.09
 200 11.33 11.33 11.09 100 0 0.0
02/02/2024
10.91
 3,900 10.95 10.95 10.91 0 0 0
01/02/2024
10.91
 1,100 10.95 10.95 10.91 0 0 0
31/01/2024
11.37
 1,100 11.37 11.37 11.37 0 0 0
30/01/2024
11.44
 900 10.84 11.44 10.84 0 0 0
29/01/2024
11.47
 4,100 11.47 11.47 11.47 0 0 0
26/01/2024
11.12
 6,600 11.09 11.12 10.63 1,100 0 0.0
25/01/2024
11.09
 600 11.09 11.09 11.05 0 0 0
24/01/2024
11.19
 1,100 11.37 11.37 11.19 0 0 0
23/01/2024
11.37
 900 11.54 11.54 11.37 0 0 0
22/01/2024
11.58
 100 11.58 11.58 11.58 0 0 0
19/01/2024
11.26
 900 11.26 11.30 11.26 0 0 0
18/01/2024
11.30
 100 11.30 11.30 11.30 0 0 0
17/01/2024
11.26
 300 11.26 11.26 11.26 0 0 0
16/01/2024
11.19
 1,000 11.12 11.26 11.12 0 200 0.0
15/01/2024
11.89
 3,200 10.91 11.92 10.91 1,800 0 0.0
12/01/2024: Cổ tức tiền mặt tỉ lệ: 7%
12/01/2024
11.92
 0 11.92 11.92 11.92 0 0 0
11/01/2024
11.44
 6,000 11.07 11.44 10.80 0 400 0.0
10/01/2024
11.07
 8,900 11.44 11.44 11.07 0 0 0
09/01/2024
11.44
 2,900 11.54 11.54 11.44 0 0 0
08/01/2024
11.54
 18,500 12.07 12.07 11.23 0 500 0.0
05/01/2024
12.07
 10,000 12.74 12.74 12.07 4,300 0 0.1

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