CTCP Nam Việt (anv)

26.80
0.10
(0.37%)
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
(2025-12-29) 		0.70 2.65% 26,384,800 -3,623,200 -94.8
24.95
27.60
26.70
2 tháng
(2025-11-28) 		-2.10 -7.18% 51,171,900 -3,307,600 -87.1
24.95
29.50
26.70
3 tháng
(2025-10-29) 		-2.45 -8.28% 98,387,800 -4,009,200 -106.7
24.95
30.80
26.70
6 tháng
(2025-07-31) 		4.07 17.66% 369,198,500 1,811,970 21.8
22.53
32.82
26.70
12 tháng
(2025-02-03) 		10.47 62.78% 674,103,100 5,248,415 67.7
12.20
32.82
26.70
24 tháng
(2024-02-07) 		12.32 83.05% 1,061,835,000 3,735,445 30.7
12.20
32.82
26.70
36 tháng
(2023-02-13) 		12.35 83.51% 1,520,141,400 -950,920 -122.8
11.92
32.82
26.70
60 tháng
(2021-02-22) 		17.68 186.81% 2,019,254,800 4,802,058 75.0
7.54
32.82
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2026
26.80
 1,016,300 26.85 27.40 26.80 218,700 40,200 0
27/01/2026
26.70
 1,180,900 27.15 27.15 26.45 58,800 161,000 -2.7
26/01/2026
27.15
 1,064,100 27.10 27.30 26.60 45,600 194,100 -4.0
23/01/2026
26.90
 2,829,000 27.90 28.45 26.90 252,000 331,300 -2.2
22/01/2026
26.80
 1,414,500 26.75 27.60 26.40 268,600 307,100 -1.1
21/01/2026
26.20
 1,300,800 26.80 27.10 26 178,000 434,000 -6.8
20/01/2026
27
 1,526,900 27.80 27.95 26.90 149,100 432,300 -7.7
19/01/2026
27.60
 1,815,600 26.35 27.75 26.25 293,200 90,900 5.5
16/01/2026
26.25
 1,181,000 26.65 26.70 26.15 230,900 524,000 -7.7
15/01/2026
26.40
 952,400 27.10 27.15 26.40 64,800 376,700 -8.3
14/01/2026
26.90
 2,013,600 26.60 27.35 26.30 29,700 392,600 -9.8
13/01/2026
26.60
 1,923,600 25.45 26.75 25.40 140,300 371,100 -6.0
12/01/2026
25.20
 1,214,300 24.95 25.55 24.40 249,700 513,100 -6.6
09/01/2026
24.95
 1,589,100 25.15 25.40 24.80 149,700 665,300 -12.9
08/01/2026
25
 1,372,600 25.95 25.95 25 62,100 434,700 -9.5
07/01/2026
25.65
 770,400 25.65 26 25.45 65,700 24,200 1.1
06/01/2026
25.40
 904,000 25.35 25.70 25.25 32,600 151,900 -3.0
05/01/2026
25.35
 1,864,500 25.70 26.05 24.85 301,200 277,700 0.6
31/12/2025
25.70
 1,489,200 26.65 26.65 25.70 14,300 371,100 -9.3
30/12/2025
26.45
 450,500 26.55 26.70 26.40 8,000 42,300 -0.9
29/12/2025
26.45
 708,700 27 27.05 26.40 10,700 235,000 -6.0
26/12/2025
27
 918,600 26.60 27.05 26.35 128,700 136,900 -0.2
25/12/2025
26.70
 1,027,100 26.85 27.10 26.70 11,900 22,000 -0.3
24/12/2025
26.85
 1,115,100 27.35 27.35 26.85 16,000 334,800 -8.6
23/12/2025
27.30
 856,500 28 28 27.30 11,400 51,500 -1.1
22/12/2025
27.80
 1,116,600 27.60 27.90 27.30 18,000 127,900 -3.0
19/12/2025
27.10
 505,200 27.35 27.35 27.05 90,600 66,000 0.7
18/12/2025
27.30
 407,600 27.10 27.50 27.05 55,600 38,000 0.5
17/12/2025
27.05
 287,300 27.50 27.50 27.05 44,400 5,700 1.1
16/12/2025
27.25
 1,444,900 26.65 27.40 25.80 506,400 45,800 12.2
15/12/2025
26.55
 609,900 26.85 27.10 26.30 121,300 29,200 2.5
12/12/2025
26.70
 1,771,900 27.65 27.65 26.65 247,600 350,200 -2.8
11/12/2025
27.65
 725,100 27.90 27.90 27.45 125,600 71,400 1.5
10/12/2025
27.95
 817,800 28.05 28.05 27.30 32,900 67,900 -1.0
09/12/2025
28
 2,084,500 27.70 28.10 27.05 695,000 104,600 16.2
08/12/2025
27.70
 1,835,300 28.35 28.45 27.70 60,000 87,400 -0.8
05/12/2025
28.35
 2,020,200 28.95 29.15 28.35 62,400 40,400 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |