CTCP Nam Việt (anv)

20.40
-0.20
(-0.97%)
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
(2026-05-13) 		-2.20 -9.65% 8,533,700 -995,410 0
20.30
22.90
20.40
2 tháng
(2026-04-13) 		-3.75 -15.40% 21,049,100 -902,010 0
20.30
25.40
20.40
3 tháng
(2026-03-16) 		-3.55 -14.70% 39,442,100 747,690 15.0
20.30
25.40
20.40
6 tháng
(2025-12-15) 		-5.95 -22.41% 134,862,000 -2,261,210 -62.6
20.30
29.30
20.40
12 tháng
(2025-06-17) 		4.31 26.49% 629,078,600 5,276,485 81.6
16.09
32.82
20.40
24 tháng
(2024-06-24) 		5.19 33.65% 990,248,700 6,274,805 100.0
12.20
32.82
20.40
36 tháng
(2023-06-28) 		3.42 19.89% 1,475,623,200 1,596,115 -48.3
11.92
32.82
20.40
60 tháng
(2021-07-08) 		8.03 63.88% 2,068,671,700 5,808,348 96.9
7.54
32.82
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
13.74
 501,700 13.74 13.85 13.69 22,000 0 0.7
13/10/2021
13.74
 402,000 13.60 13.87 13.65 41,500 4,700 1.1
12/10/2021
13.60
 906,400 13.60 13.83 13.34 6,000 4,100 0.1
11/10/2021
13.60
 585,600 13.96 14.00 13.60 0 24,600 -0.8
08/10/2021
13.96
 1,010,900 14.00 14.53 13.85 30,000 8,500 0.7
07/10/2021
14.00
 1,315,700 13.49 14.13 13.43 28,400 800 0.9
06/10/2021
13.49
 460,900 13.49 13.56 13.34 4,500 3,700 0.0
05/10/2021
13.49
 491,800 13.65 13.85 13.45 13,800 37,000 -0.7
04/10/2021
13.65
 1,287,200 12.77 13.65 12.90 22,100 9,200 0.4
01/10/2021
12.77
 481,000 12.61 12.88 12.59 193,505 164,605 0.8
30/09/2021
12.61
 227,900 12.55 12.68 12.55 0 300 -0.0
29/09/2021
12.55
 326,800 12.59 12.68 12.33 4,500 5,300 -0.0
28/09/2021
12.59
 530,500 12.33 12.64 12.11 34,000 1,200 0.9
27/09/2021
12.33
 582,300 12.88 12.90 12.33 1,700 13,700 -0.3
24/09/2021
12.88
 436,700 13.16 13.16 12.79 1,300 32,400 -0.9
23/09/2021
13.16
 355,700 13.43 13.43 13.12 20,000 36,000 -0.5
22/09/2021
13.43
 301,100 13.21 13.63 12.90 100 18,500 -0.5
21/09/2021
13.21
 657,400 13.03 13.21 12.55 100 6,000 -0.2
20/09/2021
13.03
 935,400 13.47 13.60 13.03 400 13,100 -0.4
17/09/2021
13.47
 470,300 13.38 13.65 13.25 4,200 5,300 -0.0
16/09/2021
13.38
 437,400 13.56 13.78 13.21 0 44,700 -1.4
15/09/2021
13.56
 775,100 12.94 13.80 12.79 23,700 3,600 0.6
14/09/2021
12.94
 1,252,700 13.34 13.65 12.77 3,800 14,100 -0.3
13/09/2021
13.34
 1,077,900 14.31 14.35 13.34 1,300 36,200 -1.1
10/09/2021
14.31
 742,000 14.31 14.66 14.13 0 29,800 -1.0
09/09/2021
14.31
 613,700 14.09 14.40 13.78 0 15,300 -0.5
08/09/2021
14.09
 804,600 14.13 14.13 13.65 12,300 13,900 -0.0
07/09/2021
14.13
 1,248,300 14.97 14.97 13.94 3,700 71,100 -2.2
06/09/2021
14.97
 2,015,400 14.13 15.01 14.31 255,200 900 8.5
01/09/2021
14.13
 1,397,900 13.83 14.31 13.49 400 12,700 -0.4
31/08/2021
13.83
 1,250,200 14.00 14.13 13.56 4,800 17,400 -0.4
30/08/2021
14.00
 1,258,900 13.65 14.49 13.65 0 49,500 -1.6
27/08/2021
13.65
 940,600 13.16 13.65 12.77 1,000 10,100 -0.3
26/08/2021
13.16
 1,031,500 12.59 13.16 12.48 4,400 9,700 -0.2
25/08/2021
12.59
 553,600 12.66 12.77 12.33 6,600 11,700 -0.1
24/08/2021
12.66
 854,200 12.59 12.72 12.11 49,500 100 1.4
23/08/2021
12.59
 1,414,300 13.52 13.52 12.59 36,500 13,200 0.7
20/08/2021
13.52
 1,779,900 14.42 14.51 13.43 5,900 38,800 -1.0
19/08/2021
14.42
 547,000 14.40 14.62 14.18 0 10,500 -0.3
18/08/2021
14.40
 1,434,600 14.09 14.77 13.91 5,800 12,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |