CTCP Nam Việt (anv)

28.35
-0.50
(-1.73%)
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
(2025-11-04) 		-0.30 -1.03% 43,676,200 -1,211,800 -34.6
27.20
30.80
28.85
2 tháng
(2025-10-06) 		-2.30 -7.38% 105,202,300 -1,997,600 -59.6
27.20
32.82
28.85
3 tháng
(2025-09-05) 		1.89 7.01% 189,543,900 1,448,600 40.4
25.73
32.82
28.85
6 tháng
(2025-06-09) 		13.30 85.82% 491,432,000 8,238,295 150.0
15.50
32.82
28.85
12 tháng
(2024-12-09) 		8.78 43.82% 688,921,500 7,150,715 123.7
12.20
32.82
28.85
24 tháng
(2023-12-15) 		14.11 96.09% 1,060,913,400 4,776,825 49.8
12.20
32.82
28.85
36 tháng
(2022-12-20) 		17.33 151.07% 1,518,660,200 4,326,735 22.3
9.81
32.82
28.85
60 tháng
(2020-12-30) 		18.54 180.74% 1,990,360,460 7,578,508 147.2
7.54
32.82
28.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
28.35
 2,020,200 28.95 29.15 28.35 62,400 40,458 0
04/12/2025
28.85
 1,014,300 28.80 29.15 28.75 68,400 69,800 -0.0
03/12/2025
28.80
 1,627,900 28.80 28.85 28.35 93,400 31,200 1.8
02/12/2025
28.80
 2,539,200 29.50 29.50 28.25 10,400 277,200 -7.7
01/12/2025
29.50
 945,500 29.45 29.95 29.25 65,300 129,000 -1.9
28/11/2025
29.25
 1,116,600 29.20 29.80 29.15 20,100 82,900 -1.8
27/11/2025
29.30
 1,254,000 30 30.10 29.30 64,000 230,900 -4.9
26/11/2025
30
 1,334,400 29.20 30 29 165,800 71,800 2.8
25/11/2025
29.15
 1,691,700 30 30 29.15 41,100 166,100 -3.7
24/11/2025
30
 1,318,300 30.40 30.70 29.65 106,800 299,700 -5.8
21/11/2025
30.40
 2,165,700 29.95 30.40 29.15 204,000 430,200 -6.6
20/11/2025
30.20
 2,290,000 30.60 30.60 29.15 135,700 227,300 -2.8
19/11/2025
30.60
 1,902,900 31.05 31.25 30.30 277,100 115,500 4.9
18/11/2025
30.80
 6,633,500 29 30.80 29 797,000 640,400 5.1
17/11/2025
28.80
 1,413,400 28.70 29 28.65 165,600 101,500 1.9
14/11/2025
28.40
 1,224,600 28.75 28.80 28.35 37,300 151,500 -3.3
13/11/2025
28.75
 2,502,600 28.50 29.10 28.10 375,500 229,600 4.1
12/11/2025
28.35
 1,050,200 28.10 28.35 27.95 181,700 98,300 2.3
11/11/2025
27.90
 756,800 28.05 28.90 27.70 45,500 150,000 -2.9
10/11/2025
27.60
 1,593,400 27.30 28.85 27.30 311,000 140,100 4.7
07/11/2025
27.20
 2,065,100 28.20 28.35 26.60 171,000 317,200 -4.1
06/11/2025
28.15
 2,184,400 28.10 28.80 28.10 210,200 128,200 2.3
05/11/2025
28.10
 1,359,900 29.10 29.10 28.10 129,000 98,100 0.9
04/11/2025
29.10
 4,706,100 29.30 29.30 27.25 376,800 1,079,400 -19.7
03/11/2025
29.30
 2,243,900 29.75 30.80 29.30 163,400 290,700 -3.8
31/10/2025
29.80
 1,620,700 30.65 30.65 29.80 92,600 241,700 -4.5
30/10/2025
30.60
 3,602,100 30.10 31.05 30 705,000 470,200 7.1
29/10/2025
29.60
 2,302,200 29.60 29.75 28.95 398,700 178,000 6.5
28/10/2025
28.95
 2,616,700 28.80 29.20 27.20 252,900 475,200 -6.3
27/10/2025
28.80
 2,039,300 29.80 30.65 28.80 150,100 123,800 0.7
24/10/2025
29.10
 2,260,200 30.30 30.40 28.40 51,500 303,100 -7.4
23/10/2025: Cổ tức tiền mặt tỉ lệ: 5%
23/10/2025
30.30
 1,693,200 30.65 31 29.95 100,800 301,500 -6.1
22/10/2025
30.80
 1,743,600 30.41 30.95 30.11 133,000 232,100 -3.1
21/10/2025
30.50
 3,025,300 29.32 30.50 28.59 639,200 488,300 4.3
20/10/2025
29.27
 3,861,600 32.23 32.23 29.27 367,600 616,500 -8.2
17/10/2025
31.44
 3,409,200 30.36 31.88 30.21 295,100 688,300 -12.3
16/10/2025
30.11
 4,178,300 30.90 31.29 29.91 485,600 226,200 8.0
15/10/2025
30.85
 2,573,200 31.39 31.98 30.80 344,200 154,800 6.1
14/10/2025
31.29
 5,446,200 33.01 33.01 31.19 327,600 697,400 -11.8
13/10/2025
32.82
 2,928,700 32.82 33.95 32.08 305,300 560,900 -8.5
10/10/2025
32.28
 2,744,300 31.98 32.92 31.69 304,600 126,200 5.8
09/10/2025
32.18
 3,141,700 32.42 32.96 31.24 0 0 0
08/10/2025
31.73
 3,813,200 29.91 31.73 29.91 610,000 226,400 12.3
07/10/2025
29.67
 3,639,500 30.85 31.39 29.52 280,800 123,100 4.9
06/10/2025
31.10
 2,643,000 30.70 32.18 30.70 166,200 435,600 -8.6
03/10/2025
30.36
 8,222,300 28.54 30.36 28.34 1,519,400 305,100 36.5
02/10/2025
28.39
 2,712,900 28.73 29.32 28.04 289,100 180,100 3.1
01/10/2025
28.44
 7,086,900 28.54 30.01 28.39 2,048,100 351,900 50.2
30/09/2025
28.39
 5,219,100 27.36 28.83 27.36 1,008,000 589,300 11.6
29/09/2025
27.26
 1,354,600 27.45 27.80 27.11 227,700 49,500 4.9
26/09/2025
27.21
 1,876,400 27.70 27.80 27.16 563,100 29,100 14.9
25/09/2025
27.70
 1,631,300 27.75 28.04 27.36 792,700 37,200 21.3
24/09/2025
27.70
 1,679,500 27.26 27.75 26.96 494,200 93,700 11.1
23/09/2025
27.26
 1,936,500 25.73 27.26 25.73 17,700 70,000 -1.4
22/09/2025
25.73
 4,013,600 27.06 27.26 25.73 333,700 69,800 6.9
19/09/2025
27.06
 1,410,400 27.21 27.45 26.86 50,200 144,600 -2.6
18/09/2025
27.21
 2,166,500 27.70 27.90 27.11 93,500 313,800 -6.1
17/09/2025
27.75
 4,210,500 27.95 27.95 27.36 370,500 182,600 5.3
16/09/2025
27.95
 3,713,800 29.13 29.18 27.85 347,400 443,700 -2.9
15/09/2025
28.73
 5,379,100 28.24 29.13 27.65 601,600 44,400 16.3
12/09/2025
28.09
 3,915,000 28.29 29.37 28.04 355,200 340,900 0.4
11/09/2025
27.85
 4,193,200 27.16 28.44 27.01 431,200 704,500 -7.9
10/09/2025
27.21
 2,099,400 27.75 27.80 27.16 16,800 462,200 -12.4
09/09/2025
27.65
 3,303,000 27.36 28.54 26.96 108,800 398,500 -8.2
08/09/2025
27.36
 5,442,600 26.86 28.59 26.72 696,700 386,900 8.6
05/09/2025
26.91
 12,775,000 28.04 28.98 26.91 758,200 2,479,800 -49.6
04/09/2025
27.11
 2,486,600 26.96 27.55 26.57 191,900 478,700 -7.9
03/09/2025
26.42
 2,500,300 26.77 27.31 26.32 49,800 314,700 -7.2
29/08/2025
26.72
 3,017,400 28.04 28.04 26.67 30,600 815,100 -21.6
28/08/2025
27.55
 6,927,000 26.37 28.14 26.32 1,017,900 317,330 0
27/08/2025
26.37
 3,440,200 26.32 26.91 26.13 776,600 477,000 8.0
26/08/2025
26.32
 4,656,100 25.09 26.32 24.80 989,900 129,100 22.5
25/08/2025
24.60
 4,678,300 23.91 25.49 23.91 1,213,400 224,000 25.0
22/08/2025
23.86
 7,345,300 25.09 25.24 23.86 1,193,000 645,900 13.5
21/08/2025
25.63
 4,936,600 26.81 26.91 25.58 312,100 532,400 -5.8
20/08/2025
26.81
 7,662,500 27.45 27.45 25.58 849,800 1,175,500 -9.1
19/08/2025
27.16
 7,449,700 26.67 27.55 26.18 748,100 942,500 -5.2
18/08/2025
26.67
 4,462,800 26.13 27.31 25.83 682,100 495,800 5.0
15/08/2025
26.18
 6,276,800 26.47 27.70 25.98 768,300 1,101,100 -9.3
14/08/2025
26.32
 4,419,700 26.77 26.81 25.83 568,900 252,500 8.4
13/08/2025
26.67
 6,388,300 26.72 26.72 25.78 994,000 801,600 5.1
12/08/2025
26.67
 4,497,400 26.03 27.06 26.03 444,400 1,023,000 -15.7
11/08/2025
26.13
 5,460,900 27.36 27.45 25.93 221,900 666,500 -12.1
08/08/2025
26.96
 7,239,700 27.75 27.75 26.08 605,600 726,200 -3.4
07/08/2025
27.36
 8,892,300 26.57 27.36 26.22 1,266,700 1,204,700 1.9
06/08/2025
25.58
 6,804,300 24.16 25.58 24.01 578,100 118,700 11.5
05/08/2025
23.91
 7,868,200 25.29 25.29 23.12 1,082,900 359,500 17.8
04/08/2025
24.11
 10,860,700 22.24 24.11 22.24 1,590,600 173,000 34.1
01/08/2025
22.53
 2,654,200 23.08 23.17 22.34 345,600 387,800 -1.0
31/07/2025
23.08
 3,786,600 22.34 23.08 22.09 320,000 139,700 4.1
30/07/2025
22.04
 9,480,000 22.73 22.83 21.26 688,200 1,620,400 -21.2
29/07/2025
22.78
 7,925,700 24.80 24.80 22.78 167,500 84,200 2.0
28/07/2025
24.45
 5,487,800 24.75 24.95 23.86 6,200 68,300 -1.6
25/07/2025
24.16
 11,451,800 22.98 24.45 22.98 1,828,100 386,900 34.9
24/07/2025
22.93
 3,548,400 23.52 23.52 22.63 27,700 583,000 -13.1
23/07/2025
23.42
 4,048,500 23.76 23.76 22.58 51,400 224,400 -4.1
22/07/2025
23.47
 8,501,200 23.52 24.50 22.88 382,400 1,084,600 -17.0
21/07/2025
22.93
 5,480,000 22.58 23.47 22.44 540,600 453,300 2.1
18/07/2025
22.58
 3,082,800 23.08 23.08 22.34 7,600 897,300 -20.5
17/07/2025
22.63
 7,485,400 22.44 23.47 22.29 655,500 917,600 -6.2
16/07/2025
22.24
 3,785,600 22.09 22.63 21.94 384,600 758,200 -8.5

Chính sách bảo mật | Điều khoản sử dụng |