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)
04/01/2024
12.98
 3,000 13.95 13.95 12.98 200 0 0.0
03/01/2024
13.95
 1,900 14.35 14.35 13.85 0 300 0.0
02/01/2024
13.45
 5,900 12.91 13.61 12.88 0 0 0
29/12/2023
12.74
 9,600 12.84 12.84 12.21 1,100 0 0.0
28/12/2023
12.01
 7,500 11.97 12.01 11.07 0 0 0
27/12/2023
11.23
 27,100 10.56 11.23 10.56 0 900 0.0
26/12/2023
10.53
 1,200 10.56 10.56 10.53 0 1,100 0.0
25/12/2023
10.53
 2,600 10.23 10.53 10.23 0 0 0
22/12/2023
10.53
 2,600 10.43 10.53 10.43 2,600 0 0.0
21/12/2023
10.53
 0 10.53 10.53 10.53 0 0 0
20/12/2023
10.53
 600 10.66 10.66 10.53 0 0 0
19/12/2023
10.23
 600 10.23 10.23 10.23 0 0 0
18/12/2023
10.50
 600 10.50 10.50 10.50 0 0 0
15/12/2023
10.50
 2,100 10.50 10.50 10.50 0 0 0
14/12/2023
10.26
 4,300 10.26 10.29 10.26 0 300 0.0
13/12/2023
10.26
 100 10.26 10.26 10.26 0 0 0
12/12/2023
10.43
 300 10.43 10.43 10.43 0 0 0
11/12/2023
10.26
 4,000 10.26 10.26 10.26 0 0 0
08/12/2023
10.26
 600 10.29 10.29 10.26 0 0 0
07/12/2023
10.33
 400 10.36 10.36 10.33 0 0 0
06/12/2023
10.40
 0 10.40 10.40 10.40 0 0 0
05/12/2023
10.40
 3,400 10.73 10.73 10.26 0 0 0
04/12/2023
10.26
 1,600 10.19 10.26 10.19 0 0 0
01/12/2023
10.19
 1,200 10.33 10.33 10.19 0 0 0
30/11/2023
10.33
 3,500 10.16 10.33 10.16 0 0 0
29/11/2023
10.40
 800 10.43 10.43 10.40 0 0 0
28/11/2023
10.43
 1,400 10.56 10.56 10.43 0 0 0
27/11/2023
10.56
 600 10.56 10.56 10.56 0 0 0
24/11/2023
10.60
 500 10.60 10.60 10.60 0 0 0
23/11/2023
10.70
 5,400 10.70 10.73 10.70 0 0 0
22/11/2023
10.70
 900 10.29 10.70 10.29 0 0 0
21/11/2023
10.26
 5,100 10.16 10.60 10.06 0 0 0
20/11/2023
10.56
 100 10.56 10.56 10.56 0 0 0
17/11/2023
10.56
 500 11.03 11.03 10.56 0 0 0
16/11/2023
11.07
 5,000 10.80 11.10 10.80 0 0 0
15/11/2023
10.50
 1,000 10.40 10.73 10.40 0 0 0
14/11/2023
11.03
 700 11.00 11.03 11.00 0 0 0
13/11/2023
10.40
 3,100 10.40 11.03 10.40 0 0 0
10/11/2023
10.40
 600 10.40 10.40 10.40 0 0 0
09/11/2023
10.73
 3,400 11.07 11.07 10.73 0 0 0
08/11/2023
11.07
 5,300 10.40 11.10 10.40 0 0 0
07/11/2023
10.40
 1,100 10.40 10.40 10.40 200 0 0.0
06/11/2023
10.76
 1,300 10.60 10.76 10.60 0 0 0
03/11/2023
10.40
 1,600 10.40 10.40 10.40 0 0 0
02/11/2023
10.40
 1,700 10.06 10.40 10.06 0 0 0
01/11/2023
9.96
 1,400 10.40 10.40 9.83 0 0 0
31/10/2023
10.36
 300 10.36 10.36 10.36 0 0 0
30/10/2023
11.03
 2,100 10.73 11.17 10.73 0 0 0
27/10/2023
10.93
 3,800 10.13 11.07 10.13 0 0 0
26/10/2023
10.46
 5,700 10.06 10.87 9.79 0 0 0
25/10/2023
10.46
 5,900 11.87 11.87 10.40 200 4,200 -0.1
24/10/2023
11.10
 1,400 11.07 11.77 11.07 0 400 0.0
23/10/2023
11.07
 10,800 10.90 11.07 10.40 0 0 0
20/10/2023
10.36
 400 10.36 10.36 10.36 0 0 0
19/10/2023
10.87
 0 10.87 10.87 10.87 0 0 0
18/10/2023
10.87
 800 10.33 10.87 10.33 0 0 0
17/10/2023
10.36
 0 10.36 10.36 10.36 0 0 0
16/10/2023
10.36
 1,900 10.29 10.63 10.26 0 200 0.0
13/10/2023
10.29
 800 10.29 10.29 10.29 0 0 0
12/10/2023
10.19
 4,000 10.19 10.19 10.19 0 0 0
11/10/2023
10.40
 400 10.40 10.40 10.40 0 0 0
10/10/2023
10.56
 5,000 10.16 10.87 10.16 0 0 0
09/10/2023
10.19
 1,600 10.19 10.19 10.19 100 1,400 0.0
06/10/2023
10.19
 600 10.40 10.40 10.19 0 0 0
05/10/2023
10.06
 200 10.06 10.06 10.06 0 0 0
04/10/2023
10.13
 1,600 10.13 10.13 10.13 0 0 0
03/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
03/10/2023
10.13
 2,600 10.66 10.66 10.06 200 0 0.0
02/10/2023
10.53
 4,200 10.59 10.59 10.53 0 0 0
29/09/2023
10.53
 8,100 10.66 10.66 10.53 0 200 0.0
28/09/2023
10.59
 2,500 10.53 10.59 10.21 0 1,700 0.0
27/09/2023
10.59
 1,300 10.56 10.59 9.89 0 0 0
26/09/2023
10.53
 0 10.53 10.53 10.53 0 0 0
25/09/2023
10.53
 900 10.53 10.53 10.53 0 200 0.0
22/09/2023
10.53
 3,200 10.66 10.66 10.53 0 0 0
21/09/2023
10.66
 8,700 10.66 10.75 10.66 500 500 0.0
20/09/2023
10.59
 2,300 10.21 10.59 10.21 0 0 0
19/09/2023
10.21
 1,000 10.21 10.21 10.21 0 1,000 0.0
18/09/2023
10.21
 2,000 10.27 10.27 10.15 0 0 0
15/09/2023
9.96
 2,100 9.99 9.99 9.96 0 2,000 0.0
14/09/2023
10.02
 4,500 10.02 10.02 10.02 200 4,000 -0.1
13/09/2023
10.02
 500 10.59 10.59 10.02 100 0 0.0
12/09/2023
10.59
 100 10.59 10.59 10.59 0 0 0
11/09/2023
10.47
 2,300 10.47 10.47 10.47 300 1,100 0.0
08/09/2023
10.47
 600 10.53 10.53 10.47 0 0 0
07/09/2023
10.53
 1,700 10.53 10.53 10.53 200 0 0.0
06/09/2023
10.53
 600 10.53 10.53 10.53 100 0 0.0
05/09/2023
10.53
 1,000 10.53 10.53 10.53 0 0 0
31/08/2023
10.53
 2,300 10.53 10.59 10.53 700 500 0.0
30/08/2023
10.85
 5,300 11.10 11.10 10.79 2,900 300 0.0
29/08/2023
10.40
 2,100 10.47 10.85 10.40 0 500 0.0
28/08/2023
10.21
 400 10.02 10.21 10.02 100 0 0.0
25/08/2023
10.02
 3,900 10.02 10.94 9.60 0 0 0
24/08/2023
10.24
 9,900 9.60 10.24 9.60 8,100 0 0.1
23/08/2023
9.57
 6,500 9.57 9.57 9.57 6,200 0 0.1
22/08/2023
9.57
 3,200 9.60 9.60 9.54 0 0 0
21/08/2023
9.92
 2,200 9.92 9.92 9.89 0 0 0
18/08/2023
9.89
 2,100 10.08 10.08 9.89 0 0 0
17/08/2023
10.53
 8,500 11.20 11.20 10.53 0 0 0
16/08/2023
11.17
 8,700 10.56 11.30 10.56 1,000 1,300 0.0
15/08/2023
10.56
 18,100 9.89 10.56 9.89 0 0 0

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