Nam Viet JSC (NAV)

NAV
🏛️ Vietnam →
18,650.00
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-28 13,563.00 14,827.00 13,563.40 14,827.00 0.0M
2022-12-27 14,567.00 14,567.00 14,566.70 14,567.00 0.0M
2022-12-26 13,712.00 13,749.00 13,674.90 13,675.00 0.0M
2022-12-23 13,378.00 13,378.00 12,448.60 13,378.00 0.0M
2022-12-21 12,709.00 13,229.00 12,374.30 13,229.00 0.0M
2022-12-20 13,303.00 13,303.00 13,303.30 13,303.00 0.0M
2022-12-19 15,236.00 15,236.00 13,377.60 13,378.00 0.0M
2022-12-15 14,269.00 14,307.00 14,269.40 14,269.00 0.0M
2022-12-13 15,347.00 15,347.00 15,309.90 15,310.00 0.0M
2022-12-12 15,310.00 15,384.00 15,309.90 15,384.00 0.0M
2022-12-09 14,381.00 15,384.00 14,380.90 15,384.00 0.0M
2022-12-07 14,567.00 15,459.00 14,455.20 15,459.00 0.0M
2022-12-06 14,492.00 15,533.00 14,492.40 15,533.00 0.0M
2022-12-05 15,496.00 15,496.00 14,529.50 14,530.00 0.0M
2022-12-02 13,861.00 15,607.00 13,823.50 15,607.00 0.0M
2022-12-01 15,384.00 15,384.00 14,864.00 14,864.00 0.0M
2022-11-30 14,344.00 15,384.00 14,343.70 15,384.00 0.0M
2022-11-28 14,864.00 15,421.00 14,864.00 15,421.00 0.0M
2022-11-25 17,234.00 17,234.00 15,667.40 15,667.40 0.0M
2022-11-24 16,451.00 16,451.00 16,450.80 16,450.80 0.0M
2022-11-23 16,372.00 16,451.00 16,372.50 16,450.80 0.0M
2022-11-22 16,412.00 16,412.00 16,411.60 16,411.60 0.0M
2022-11-21 15,393.00 15,393.00 15,393.20 15,393.20 0.0M
2022-11-18 14,414.00 14,414.00 14,374.90 14,414.00 0.0M
2022-11-17 13,474.00 13,474.00 13,474.00 13,474.00 0.0M
2022-11-16 11,751.00 12,612.00 11,750.60 12,612.30 0.0M
2022-11-14 12,573.00 12,612.00 12,573.10 12,612.30 0.0M
2022-11-11 12,573.00 12,573.00 12,573.10 12,573.10 0.0M
2022-11-09 13,356.00 13,356.00 13,356.50 13,356.50 0.0M
2022-11-07 14,179.00 14,179.00 14,139.90 14,139.90 0.0M
2022-11-02 15,237.00 15,237.00 15,197.40 15,197.40 0.0M
2022-11-01 15,197.00 15,276.00 15,197.40 15,236.60 0.0M
2022-10-31 14,923.00 14,923.00 14,923.20 14,923.20 0.0M
2022-10-27 14,884.00 14,923.00 14,884.10 14,923.20 0.0M
2022-10-17 14,962.00 14,962.00 14,962.40 14,962.40 0.0M
2022-10-13 14,610.00 14,610.00 14,609.90 14,609.90 0.0M
2022-10-12 13,748.00 13,748.00 13,748.20 13,748.20 0.0M
2022-10-11 13,709.00 13,709.00 13,709.00 13,709.00 0.0M
2022-10-07 14,492.00 14,492.00 14,492.40 14,492.40 0.0M
2022-10-06 14,453.00 14,492.00 14,453.20 14,492.40 0.0M
2022-10-05 15,315.00 15,315.00 14,453.20 14,453.20 0.0M
2022-10-04 15,393.00 15,393.00 15,393.20 15,393.20 0.0M
2022-10-03 14,414.00 14,414.00 14,414.00 14,414.00 0.0M
2022-09-30 14,375.00 14,414.00 14,374.90 14,414.00 0.0M
2022-09-28 14,336.00 14,375.00 14,335.70 14,374.90 0.0M
2022-09-26 14,179.00 14,179.00 14,179.00 14,179.00 0.0M
2022-09-23 14,806.00 14,806.00 14,179.00 14,179.00 0.0M
2022-09-22 15,667.00 15,667.00 15,119.10 15,119.10 0.0M
2022-09-21 14,806.00 15,080.00 14,805.70 15,079.90 0.0M
2022-09-20 14,923.00 14,923.00 14,884.10 14,884.10 0.0M
2022-09-16 14,884.00 15,237.00 14,766.50 14,766.50 0.0M
2022-09-15 15,667.00 15,667.00 14,688.20 15,549.90 0.0M
2022-09-14 14,610.00 15,667.00 14,609.90 15,667.40 0.0M
2022-09-13 15,667.00 15,667.00 15,667.40 15,667.40 0.0M
2022-09-12 15,628.00 15,667.00 15,628.30 15,667.40 0.0M
2022-09-08 15,158.00 15,276.00 15,158.20 15,197.40 0.0M
2022-09-07 16,842.00 16,842.00 15,197.40 15,197.40 0.0M
2022-09-06 15,915.00 16,976.00 15,915.20 16,294.10 0.0M
2022-09-05 15,574.00 15,915.00 15,157.30 15,915.20 0.0M
2022-08-31 15,536.00 15,536.00 15,536.30 15,536.30 0.0M
2022-08-30 15,650.00 15,650.00 15,536.30 15,536.30 0.0M
2022-08-29 15,006.00 15,498.00 15,005.80 15,384.70 0.0M
2022-08-26 15,650.00 15,650.00 15,649.90 15,649.90 0.0M
2022-08-25 15,082.00 15,764.00 15,081.50 15,763.60 0.0M
2022-08-24 15,119.00 15,119.00 15,043.60 15,119.40 0.0M
2022-08-23 14,854.00 15,082.00 14,854.20 15,081.50 0.0M
2022-08-22 15,802.00 15,802.00 15,801.50 15,801.50 0.0M
2022-08-19 15,839.00 15,839.00 15,839.40 15,839.40 0.0M
2022-08-18 15,460.00 15,612.00 15,460.50 15,612.00 0.0M
2022-08-17 15,385.00 15,385.00 15,157.30 15,157.30 0.0M
2022-08-16 15,309.00 15,309.00 15,308.90 15,308.90 0.0M
2022-08-15 15,612.00 15,612.00 15,612.00 15,612.00 0.0M
2022-08-12 15,612.00 15,612.00 15,612.00 15,612.00 0.0M
2022-08-11 15,574.00 15,726.00 15,574.20 15,574.20 0.0M
2022-08-10 15,423.00 15,423.00 15,384.70 15,384.70 0.0M
2022-08-09 15,726.00 15,764.00 15,725.70 15,763.60 0.0M
2022-08-08 15,764.00 15,764.00 15,763.60 15,763.60 0.0M
2022-08-05 15,688.00 15,764.00 15,233.10 15,763.60 0.0M
2022-08-04 15,612.00 15,688.00 15,195.20 15,687.80 0.0M
2022-08-03 15,309.00 15,309.00 15,195.20 15,195.20 0.0M
2022-08-01 15,877.00 16,673.00 15,877.30 15,915.20 0.0M
2022-07-29 15,764.00 15,764.00 15,687.80 15,687.80 0.0M
2022-07-28 15,423.00 15,423.00 15,422.60 15,422.60 0.0M
2022-07-27 14,854.00 15,385.00 14,854.20 15,384.70 0.0M
2022-07-25 15,802.00 15,802.00 15,763.60 15,763.60 0.0M
2022-07-22 15,536.00 15,877.00 15,460.50 15,763.60 0.0M
2022-07-21 15,536.00 15,536.00 15,460.50 15,536.30 0.0M
2022-07-19 15,574.00 15,688.00 15,574.20 15,574.20 0.0M
2022-07-18 15,612.00 15,612.00 15,574.20 15,574.20 0.0M
2022-07-15 15,309.00 15,612.00 15,308.90 15,612.00 0.0M
2022-07-14 15,536.00 16,294.00 15,498.40 16,294.10 0.0M
2022-07-13 16,635.00 16,635.00 15,422.60 16,142.60 0.0M
2022-07-11 16,143.00 16,143.00 16,104.70 16,104.70 0.0M
2022-07-08 16,370.00 16,787.00 16,142.60 16,142.60 0.0M
2022-07-07 16,370.00 16,370.00 16,332.00 16,332.00 0.0M
2022-07-05 16,749.00 16,749.00 15,346.80 16,369.90 0.0M
2022-07-04 16,484.00 16,484.00 16,483.60 16,483.60 0.0M
2022-07-01 16,673.00 16,711.00 15,574.20 16,445.70 0.0M
2022-06-30 17,052.00 17,052.00 16,104.70 16,711.00 0.0M
2022-06-29 17,431.00 17,431.00 17,279.30 17,279.30 0.0M
2022-06-28 17,241.00 17,355.00 17,052.00 17,052.00 0.0M
2022-06-27 17,241.00 17,431.00 17,203.60 17,241.50 0.0M
2022-06-23 17,204.00 18,947.00 16,862.50 18,226.70 0.0M
2022-06-22 18,037.00 18,075.00 17,203.60 17,809.90 0.0M
2022-06-21 17,469.00 18,075.00 17,279.30 18,037.20 0.0M
2022-06-20 17,431.00 18,454.00 17,430.90 18,113.00 0.0M
2022-06-17 17,431.00 19,326.00 17,089.90 18,302.50 0.0M
2022-06-16 17,507.00 18,151.00 17,430.90 18,075.10 0.0M
2022-06-15 17,393.00 18,568.00 17,393.00 18,150.90 0.0M
2022-06-14 17,469.00 18,833.00 17,052.00 18,567.70 0.0M
2022-06-13 17,431.00 18,265.00 16,900.40 18,188.80 0.0M
2022-06-10 17,658.00 18,530.00 17,430.90 17,658.30 0.0M
2022-06-09 17,431.00 18,833.00 17,355.10 18,416.10 0.0M
2022-06-08 17,431.00 18,833.00 17,279.30 18,491.90 0.0M
2022-06-07 17,545.00 18,757.00 16,786.70 18,529.80 0.0M
2022-06-06 17,431.00 18,795.00 17,430.90 17,544.60 0.0M
2022-06-03 17,961.00 18,757.00 17,241.50 18,188.80 0.0M
2022-06-02 17,166.00 18,568.00 17,014.10 18,378.30 0.0M
2022-06-01 18,189.00 19,022.00 17,430.90 17,885.60 0.0M
2022-05-31 17,431.00 18,492.00 16,748.80 18,188.80 0.0M
2022-05-30 17,204.00 19,212.00 16,938.30 17,317.20 0.0M
2022-05-27 17,620.00 18,189.00 17,089.90 18,188.80 0.0M
2022-05-26 17,317.00 17,620.00 16,673.10 17,620.40 0.0M
2022-05-25 16,332.00 17,507.00 16,332.00 17,355.10 0.0M
2022-05-24 17,166.00 17,734.00 17,089.90 17,544.60 0.0M
2022-05-23 17,924.00 17,924.00 16,748.80 17,696.20 0.0M
2022-05-20 18,378.00 18,416.00 17,317.20 17,961.40 0.0M
2022-05-19 17,582.00 18,719.00 16,332.00 18,567.70 0.0M
2022-05-18 17,204.00 18,151.00 16,104.70 17,506.70 0.0M
2022-05-17 18,265.00 18,265.00 17,127.80 17,203.60 0.0M
2022-05-16 16,673.00 18,795.00 16,673.10 18,378.30 0.0M
2022-05-13 18,189.00 18,227.00 16,521.50 17,734.10 0.0M
2022-05-12 16,723.00 17,840.00 16,723.10 17,696.20 0.0M
2022-05-11 17,948.00 17,948.00 17,011.40 17,624.10 0.0M
2022-05-10 17,083.00 17,985.00 16,975.40 17,155.60 0.0M
2022-05-09 17,011.00 18,669.00 17,011.40 18,020.50 0.0M
2022-05-06 17,336.00 18,273.00 17,155.60 18,020.50 0.0M
2022-05-05 18,021.00 18,489.00 16,975.40 18,020.50 0.0M
2022-05-04 17,804.00 18,633.00 17,155.60 17,984.50 0.0M
2022-04-29 16,975.00 17,804.00 16,975.40 17,804.30 0.0M
2022-04-28 16,795.00 17,985.00 16,795.10 17,804.30 0.0M
2022-04-27 16,759.00 17,912.00 16,759.10 17,732.20 0.0M
2022-04-26 17,300.00 18,309.00 17,227.60 18,020.50 0.0M
2022-04-25 16,759.00 18,561.00 16,759.10 18,489.10 0.0M
2022-04-22 17,985.00 18,958.00 17,299.70 17,984.50 0.0M
2022-04-21 16,939.00 18,525.00 16,795.10 18,056.60 0.0M
2022-04-20 16,759.00 18,669.00 16,759.10 18,056.60 0.0M
2022-04-19 22,083.70 24,062.00 22,083.70 22,957.80 0.0M
2022-04-18 23,509.90 23,509.90 22,129.70 22,957.80 0.0M
2022-04-15 21,623.60 23,878.00 21,623.60 23,509.90 0.0M
2022-04-14 23,417.90 23,463.90 21,899.70 23,233.90 0.0M
2022-04-13 22,957.80 24,522.10 22,957.80 23,463.90 0.0M
2022-04-12 23,279.90 24,982.20 23,279.90 24,660.10 0.0M
2022-04-08 23,003.80 25,304.20 23,003.80 25,028.20 0.0M
2022-04-07 22,267.70 24,844.10 22,267.70 24,706.10 0.0M
2022-04-06 23,555.90 24,844.10 23,555.90 23,647.90 0.0M
2022-04-05 23,832.00 25,304.20 23,832.00 25,304.20 0.0M
2022-04-04 22,359.70 25,672.30 22,359.70 25,580.30 0.0M
2022-04-01 24,016.00 24,016.00 23,832.00 24,016.00 0.0M
2022-03-31 25,672.30 25,672.30 22,451.70 25,580.30 0.0M
2022-03-30 23,924.00 24,798.10 23,924.00 24,108.00 0.0M
2022-03-29 22,920.30 23,455.40 21,448.80 23,187.90 0.0M
2022-03-28 23,187.90 23,187.90 23,054.10 23,054.10 0.0M
2022-03-25 22,296.00 24,079.70 22,296.00 23,187.90 0.0M
2022-03-24 20,690.70 22,831.10 20,690.70 22,831.10 0.0M
2022-03-23 21,894.70 22,296.00 20,512.30 21,939.30 0.0M
2022-03-22 22,340.60 22,340.60 21,850.10 21,939.30 0.0M
2022-03-21 21,181.20 22,608.20 21,181.20 22,296.00 0.0M
2022-03-18 20,423.20 21,136.60 20,423.20 21,136.60 0.0M
2022-03-17 20,423.20 21,136.60 20,334.00 21,136.60 0.0M
2022-03-16 21,136.60 21,136.60 20,512.30 21,136.60 0.0M
2022-03-15 20,334.00 21,225.80 20,244.80 21,136.60 0.0M
2022-03-14 20,334.00 21,315.00 20,155.60 21,225.80 0.0M
2022-03-11 20,334.00 21,047.50 20,244.80 21,047.50 0.0M
2022-03-10 20,334.00 21,181.20 20,200.20 21,047.50 0.0M
2022-03-09 19,620.50 20,824.50 19,620.50 20,824.50 0.0M
2022-03-08 21,136.60 21,136.60 21,047.50 21,047.50 0.0M
2022-03-07 21,181.20 21,181.20 21,092.00 21,092.00 0.0M
2022-03-04 21,404.20 21,404.20 19,798.90 21,047.50 0.0M
2022-03-03 20,066.40 21,315.00 20,066.40 20,958.30 0.0M
2022-03-02 20,512.30 20,512.30 20,512.30 20,512.30 0.0M
2022-03-01 20,378.60 21,404.20 19,308.40 20,690.70 0.0M
2022-02-28 20,334.00 20,378.60 20,334.00 20,378.60 0.0M
2022-02-25 21,493.40 21,493.40 19,620.50 20,334.00 0.0M
2022-02-24 22,831.10 22,831.10 20,334.00 20,334.00 0.0M
2022-02-23 21,359.60 21,404.20 21,315.00 21,404.20 0.0M
2022-02-22 19,977.20 21,359.60 19,843.50 21,359.60 0.0M
2022-02-21 21,225.80 21,225.80 19,754.30 19,977.20 0.0M
2022-02-18 21,894.70 21,894.70 21,225.80 21,225.80 0.0M
2022-02-17 19,665.10 21,002.90 19,665.10 20,958.30 0.0M
2022-02-16 19,665.10 19,665.10 19,665.10 19,665.10 0.0M
2022-02-15 19,709.70 21,315.00 19,620.50 19,620.50 0.0M
2022-02-14 21,315.00 21,315.00 21,047.50 21,047.50 0.0M
2022-02-11 21,315.00 21,315.00 21,315.00 21,315.00 0.0M
2022-02-10 20,021.80 21,315.00 19,174.60 21,315.00 0.0M
2022-02-09 20,021.80 20,021.80 19,977.20 20,021.80 0.0M
2022-02-08 18,728.70 18,728.70 18,728.70 18,728.70 0.0M
2022-02-07 19,531.30 19,531.30 19,531.30 19,531.30 0.0M
2022-01-28 19,575.90 19,575.90 19,575.90 19,575.90 0.0M
2022-01-27 18,416.50 19,932.70 18,416.50 19,754.30 0.0M
2022-01-26 18,282.70 19,843.50 17,881.40 19,798.90 0.0M
2022-01-24 19,174.60 19,174.60 18,728.70 18,728.70 0.0M
2022-01-21 19,709.70 19,709.70 19,308.40 19,308.40 0.0M
2022-01-20 17,926.00 19,531.30 17,926.00 19,531.30 0.0M
2022-01-19 18,639.50 19,174.60 18,639.50 19,174.60 0.0M
2022-01-18 21,315.00 21,315.00 19,085.40 19,174.60 0.0M
2022-01-17 20,066.40 20,512.30 19,620.50 20,512.30 0.0M
2022-01-14 20,512.30 20,512.30 20,244.80 20,512.30 0.0M
2022-01-13 21,136.60 21,315.00 19,932.70 21,270.40 0.0M
2022-01-12 20,334.00 20,334.00 20,155.60 20,155.60 0.0M
2022-01-11 20,200.20 20,244.80 20,155.60 20,244.80 0.0M
2022-01-10 21,760.90 21,760.90 21,404.20 21,404.20 0.0M
2022-01-07 21,850.10 21,850.10 21,760.90 21,760.90 0.0M
2022-01-06 20,378.60 21,404.20 20,334.00 21,404.20 0.0M
2022-01-05 21,404.20 21,404.20 20,155.60 21,315.00 0.0M
2022-01-04 21,404.20 21,404.20 20,200.20 21,404.20 0.0M