CTCP Nam Việt (anv)

23.65
-0.45
(-1.87%)
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
(2026-02-23) 		-2.90 -10.72% 28,900,900 -550,400 -15.1
22.35
28.10
24.10
2 tháng
(2026-01-16) 		-2.10 -8% 72,530,400 -560,200 -13.6
22.35
29.30
24.10
3 tháng
(2025-12-17) 		-2.90 -10.72% 94,017,300 -3,693,300 -95.3
22.35
29.30
24.10
6 tháng
(2025-09-18) 		-3.06 -11.24% 250,853,500 565,300 23.9
22.35
32.82
24.10
12 tháng
(2025-03-24) 		7.82 47.84% 672,886,600 6,446,795 93.0
12.20
32.82
24.10
24 tháng
(2024-03-27) 		7.26 42.97% 1,053,279,400 3,539,815 23.9
12.20
32.82
24.10
36 tháng
(2023-04-03) 		9.50 64.79% 1,536,594,800 -1,938,595 -155.2
11.92
32.82
24.10
60 tháng
(2021-04-12) 		13.91 135.91% 2,068,824,500 5,180,558 86.5
7.54
32.82
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
18.78
 2,076,700 18.71 20.00 18.76 6,800 46,400 -1.7
10/03/2022
18.71
 1,365,700 17.49 18.71 17.78 52,000 100 2.1
09/03/2022
17.49
 792,100 17.04 17.65 16.83 51,500 1,500 1.9
08/03/2022
17.04
 1,143,900 17.76 17.76 17.04 300 39,500 -1.5
07/03/2022
17.76
 1,141,300 17.76 18.21 17.33 9,200 5,000 0.2
04/03/2022
17.76
 595,900 17.78 18.19 17.65 1,100 16,200 -0.6
03/03/2022
17.78
 1,204,000 17.78 18.33 17.69 9,200 9,100 0.0
02/03/2022
17.78
 1,355,400 16.92 17.87 16.79 22,800 2,300 0.8
01/03/2022
16.92
 1,098,600 16.47 16.99 16.72 11,900 10,600 0.0
28/02/2022
16.47
 724,500 15.95 16.61 15.59 11,800 1,300 0.4
25/02/2022
15.95
 340,100 15.84 16.06 15.38 23,200 16,100 0.3
24/02/2022
15.84
 773,000 16.24 16.27 15.61 400 17,900 -0.6
23/02/2022
16.24
 1,038,500 15.61 16.52 15.66 9,000 8,000 0.0
22/02/2022
15.61
 506,700 15.61 15.61 15.16 5,800 1,100 0.2
21/02/2022
15.61
 446,400 15.70 15.77 15.16 7,800 1,000 0.2
18/02/2022
15.70
 491,400 15.52 15.88 15.29 800 4,500 -0.1
17/02/2022
15.52
 607,200 15.34 15.75 15.11 2,200 1,500 0.0
16/02/2022
15.34
 545,100 14.93 15.52 14.98 3,400 1,700 0.1
15/02/2022
14.93
 778,000 14.80 15.48 14.89 0 9,000 -0.3
14/02/2022
14.80
 1,093,900 13.85 14.80 13.57 4,900 4,600 0.0
11/02/2022
13.85
 269,400 13.78 13.98 13.55 600 1,500 -0.0
10/02/2022
13.78
 160,000 13.85 13.89 13.55 1,900 2,900 -0.0
09/02/2022
13.85
 216,700 13.78 13.98 13.67 0 400 -0.0
08/02/2022
13.78
 587,400 12.90 13.78 12.90 1,200 1,500 -0.0
07/02/2022
12.90
 123,800 12.31 12.92 12.49 8,300 3,000 0.1
28/01/2022
12.31
 120,300 12.53 12.62 12.22 0 0 0
27/01/2022
12.53
 81,900 12.44 12.58 12.22 12,600 0 0.3
26/01/2022
12.44
 157,300 12.85 13.08 12.35 0 52,000 -0.7
25/01/2022
12.85
 104,600 12.58 12.90 12.31 1,000 4,500 -0.1
24/01/2022
12.58
 301,400 13.51 13.51 12.58 1,900 8,000 -0.2
21/01/2022
13.51
 166,500 13.60 13.67 13.12 0 30,100 -0.9
20/01/2022
13.60
 104,000 13.12 13.76 13.12 3,800 5,100 -0.0
19/01/2022
13.12
 235,200 12.71 13.21 12.71 5,800 1,300 0.1
18/01/2022
12.71
 235,400 13.53 13.53 12.62 9,400 0 0.3
17/01/2022
13.53
 108,300 13.71 13.94 13.42 100 9,100 -0.3
14/01/2022
13.71
 255,800 13.76 13.76 13.14 13,500 26,200 -0.4
13/01/2022
13.76
 500,400 14.09 14.25 13.57 1,800 0 0.1
12/01/2022
14.09
 546,400 14.48 14.57 13.57 7,100 1,800 0.2
11/01/2022
14.48
 786,200 15.14 15.14 14.48 2,200 2,300 -0.0
10/01/2022
15.14
 594,800 15.97 16.00 15.07 400 22,800 -0.6
07/01/2022
15.97
 338,400 16.02 16.20 15.84 2,000 14,400 -0.4
06/01/2022
16.02
 625,300 16.22 16.43 15.93 0 14,600 -0.5
05/01/2022
16.22
 936,900 15.43 16.43 15.23 7,300 37,000 -1.1
04/01/2022
15.43
 333,300 15.07 15.61 15.20 28,500 8,200 0.7
31/12/2021
15.07
 290,700 15.00 15.16 14.95 500 600 -0.0
30/12/2021
15.00
 411,000 15.16 15.20 14.95 400 7,800 -0.2
29/12/2021
15.16
 501,000 15.43 15.43 15.09 1,000 19,800 -0.6
28/12/2021
15.43
 507,700 15.57 15.66 15.36 20,000 200 0.7
27/12/2021
15.57
 263,400 15.43 15.75 15.29 8,100 11,200 -0.1
24/12/2021
15.43
 525,700 15.38 15.75 15.18 12,600 8,000 0.2
23/12/2021
15.38
 918,300 16.29 16.29 15.38 2,100 18,900 -0.6
22/12/2021
16.29
 692,300 16.61 16.65 16.15 300 2,500 -0.1
21/12/2021
16.61
 570,200 16.61 16.97 16.33 3,900 7,400 -0.1
20/12/2021
16.61
 1,427,000 16.02 16.74 16.18 14,500 47,800 -1.2
17/12/2021
16.02
 750,300 15.66 16.22 15.68 16,400 7,800 0.3
16/12/2021
15.66
 289,400 15.63 15.90 15.38 2,900 2,100 0.0
15/12/2021
15.63
 249,300 15.75 16.02 15.61 0 11,200 -0.4
14/12/2021
15.75
 304,000 15.97 16.15 15.61 0 15,800 -0.6
13/12/2021
15.97
 529,100 15.38 16.09 15.38 6,700 2,700 0.1
10/12/2021
15.38
 531,100 15.38 15.61 15.16 5,400 15,200 -0.3
09/12/2021
15.38
 245,500 15.11 15.45 14.98 26,600 5,800 0.7
08/12/2021
15.11
 378,800 15.34 15.61 15.09 0 15,100 -0.5
07/12/2021
15.34
 315,300 15.00 15.61 15.07 6,300 8,600 -0.1
06/12/2021
15.00
 560,800 15.84 15.84 14.89 800 39,100 -1.3
03/12/2021
15.84
 426,400 16.56 16.65 15.75 2,000 42,900 -1.5
02/12/2021
16.56
 745,200 15.88 16.74 15.93 600 18,300 -0.6
01/12/2021
15.88
 481,300 15.61 16.29 15.43 0 8,500 -0.3
30/11/2021
15.61
 553,500 15.66 15.93 15.61 0 4,500 -0.2
29/11/2021
15.66
 467,000 15.93 15.93 15.02 15,600 3,300 0.4
26/11/2021
15.93
 703,400 16.15 16.15 15.70 56,200 32,100 0.9
25/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2021
16.15
 547,200 16.33 16.65 16.06 1,000 54,200 -1.9
24/11/2021
16.33
 843,800 16.05 16.51 16.07 0 13,100 -0.5
23/11/2021
16.05
 545,500 15.01 16.05 15.04 48,700 800 1.7
22/11/2021
15.01
 514,500 14.97 15.41 14.97 3,200 10,100 -0.2
19/11/2021
14.97
 1,637,400 15.85 15.85 14.79 34,900 43,000 -0.3
18/11/2021
15.85
 1,487,000 16.29 16.42 15.41 19,700 34,900 -0.5
17/11/2021
16.29
 619,000 16.33 16.71 16.29 27,100 700 1.0
16/11/2021
16.33
 1,145,900 16.33 16.60 15.85 29,600 11,500 0.7
15/11/2021
16.33
 1,315,700 17.17 17.22 16.20 1,100 32,300 -1.2
12/11/2021
17.17
 775,800 17.35 17.35 16.69 4,200 28,600 -0.9
11/11/2021
17.35
 1,187,300 16.60 17.44 16.29 88,200 0 3.4
10/11/2021
16.60
 938,300 16.47 16.82 16.11 43,200 0 1.6
09/11/2021
16.47
 869,200 16.82 16.82 16.33 6,600 16,300 -0.4
08/11/2021
16.82
 970,900 16.73 16.95 16.29 50,600 6,900 1.7
05/11/2021
16.73
 1,644,100 16.09 16.95 16.29 42,400 17,200 1.0
04/11/2021
16.09
 1,581,200 15.06 16.09 14.75 32,700 4,300 1.0
03/11/2021
15.06
 1,179,000 15.85 16.03 15.06 18,100 17,800 0.0
02/11/2021
15.85
 1,160,100 15.63 15.85 15.37 6,000 200 0.2
01/11/2021
15.63
 1,036,300 15.76 16.25 15.50 14,500 9,200 0.2
29/10/2021
15.76
 1,277,500 15.41 16.07 15.10 47,500 5,200 1.5
28/10/2021
15.41
 827,100 15.37 15.59 15.08 10,800 5,100 0.2
27/10/2021
15.37
 1,213,500 15.06 15.59 15.19 23,700 0 0.8
26/10/2021
15.06
 1,992,200 14.09 15.06 13.87 69,300 0 2.3
25/10/2021
14.09
 816,800 13.89 14.24 13.67 14,300 0 0.5
22/10/2021
13.89
 671,400 14.22 14.22 13.74 300 27,400 -0.9
21/10/2021
14.22
 1,153,800 14.49 14.93 14.05 1,200 15,900 -0.5
20/10/2021
14.49
 1,279,300 14.22 14.75 14.09 1,400 17,700 -0.5
19/10/2021
14.22
 468,200 14.09 14.29 14.09 50,000 8,300 1.3
18/10/2021
14.09
 831,400 14.29 14.53 14.09 50,100 12,100 1.2
15/10/2021
14.29
 1,695,900 13.74 14.44 13.78 69,300 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |