CTCP Nam Việt (anv)

27.05
0.35
(1.31%)
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) 		0.25 0.95% 27,565,700 -3,725,400 -97.5
24.95
27.60
27.05
2 tháng
(2025-12-01) 		-2.80 -9.49% 51,236,200 -3,347,000 -88.0
24.95
29.50
27.05
3 tháng
(2025-10-30) 		-3.90 -12.75% 97,266,500 -4,332,100 -116.0
24.95
30.80
27.05
6 tháng
(2025-08-01) 		4.17 18.49% 366,592,800 1,529,470 15.0
22.53
32.82
27.05
12 tháng
(2025-02-03) 		10.02 60.08% 675,284,000 5,146,215 65.0
12.20
32.82
27.05
24 tháng
(2024-02-15) 		11.60 76.84% 1,062,130,900 3,633,245 27.9
12.20
32.82
27.05
36 tháng
(2023-02-13) 		11.90 80.47% 1,521,322,300 -1,053,120 -125.5
11.92
32.82
27.05
60 tháng
(2021-02-23) 		17.19 180.75% 2,020,106,500 4,709,958 72.5
7.54
32.82
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
10.28
 233,300 10.37 10.37 10.26 500 18,400 -0.4
08/04/2021
10.37
 249,100 10.41 10.46 10.32 0 6,300 -0.1
07/04/2021
10.41
 270,400 10.48 10.48 10.35 0 1,900 -0.0
06/04/2021
10.48
 602,300 10.08 10.57 10.15 3,400 2,300 0.0
05/04/2021
10.08
 107,500 10.08 10.13 9.99 1,500 6,500 -0.1
02/04/2021
10.08
 164,300 10.21 10.35 10.08 2,900 3,900 -0.0
01/04/2021
10.21
 171,500 10.02 10.21 9.91 11,500 0 0.3
31/03/2021
10.02
 198,000 9.95 10.08 9.86 8,600 0 0.2
30/03/2021
9.95
 152,200 9.99 9.99 9.88 1,100 900 0.0
29/03/2021
9.99
 138,500 9.95 9.99 9.82 5,000 0 0.1
26/03/2021
9.95
 515,000 9.47 10.13 9.42 8,600 12,500 -0.1
25/03/2021
9.47
 368,600 9.55 9.69 9.33 36,200 16,800 0.4
24/03/2021
9.55
 441,900 9.99 9.99 9.42 4,800 0 0.1
23/03/2021
9.99
 399,600 10.24 10.24 9.91 1,000 14,500 -0.3
22/03/2021
10.24
 481,500 10.30 10.43 10.21 2,900 900 0.0
19/03/2021
10.30
 273,800 10.30 10.30 10.17 1,500 500 0.0
18/03/2021
10.30
 194,300 10.30 10.43 10.15 3,300 0 0.1
17/03/2021
10.30
 247,300 10.48 10.48 10.13 800 1,200 -0.0
16/03/2021
10.48
 361,900 10.57 10.77 10.35 0 2,300 -0.1
15/03/2021
10.57
 825,300 10.24 10.79 10.28 500 34,900 -0.8
12/03/2021
10.24
 281,400 10.19 10.35 10.19 1,100 42,800 -1.0
11/03/2021
10.19
 574,700 10.19 10.41 10.17 1,800 1,100 0.0
10/03/2021
10.19
 227,200 10.17 10.35 9.99 8,300 1,000 0.2
09/03/2021
10.17
 407,400 10.32 10.35 10.13 17,000 40,000 -0.5
08/03/2021
10.32
 667,500 10.13 10.39 9.99 30,000 19,300 0.3
05/03/2021
10.13
 297,800 10.10 10.48 9.91 3,500 0 0.1
04/03/2021
10.10
 406,900 10.15 10.54 9.82 35,800 31,000 0.1
03/03/2021
10.15
 1,133,200 9.49 10.15 9.49 25,500 5,700 0.5
02/03/2021
9.49
 261,200 9.38 9.60 9.38 1,400 400 0.0
01/03/2021
9.38
 190,200 9.14 9.51 9.27 0 4,800 -0.1
26/02/2021
9.14
 128,900 9.20 9.25 8.94 400 400 -0.0
25/02/2021
9.20
 129,100 9.33 9.44 8.81 2,100 3,000 -0.0
24/02/2021
9.33
 227,100 9.51 9.51 9.25 0 300 -0.0
23/02/2021
9.51
 170,700 9.47 9.55 9.44 21,300 1,000 0.4
22/02/2021
9.47
 329,200 9.22 9.77 9.22 1,000 11,100 -0.2
19/02/2021
9.22
 184,200 9.25 9.36 9.03 0 12,000 -0.2
18/02/2021
9.25
 228,900 9.00 9.38 8.92 11,700 0 0.2
17/02/2021
9.00
 183,800 8.54 9.00 8.67 20,100 0 0.4
09/02/2021
8.54
 183,200 8.41 8.54 8.15 17,300 13,400 0.1
08/02/2021
8.41
 170,000 8.65 8.76 8.32 2,000 6,800 -0.1
05/02/2021
8.65
 228,300 8.81 8.81 8.65 9,000 10,700 -0.0
04/02/2021
8.81
 295,400 8.67 8.85 8.63 78,400 15,500 1.3
03/02/2021
8.67
 264,500 8.37 8.72 8.23 30,100 29,600 0.0
02/02/2021
8.37
 185,600 7.93 8.37 7.90 24,500 9,700 0.3
01/02/2021
7.93
 257,400 8.19 8.48 7.93 52,000 20,000 0.6
29/01/2021
8.19
 319,600 8.12 8.41 7.64 44,500 300 0.8
28/01/2021
8.12
 493,200 8.72 8.72 8.12 10,400 3,800 0.1
27/01/2021
8.72
 662,800 9.33 9.47 8.70 10,700 4,100 0.1
26/01/2021
9.33
 486,600 9.99 9.99 9.33 3,000 23,700 -0.5
25/01/2021
9.99
 239,400 9.82 10.04 9.69 10,500 500 0.2
22/01/2021
9.82
 476,900 10.04 10.13 9.69 8,300 18,400 -0.2
21/01/2021
10.04
 928,400 10.13 10.43 9.73 6,800 298,400 -6.5
20/01/2021
10.13
 508,600 10.30 10.30 9.60 1,100 11,800 -0.2
19/01/2021
10.30
 739,800 10.96 11.23 10.21 1,500 5,200 -0.1
18/01/2021
10.96
 940,900 10.90 11.21 10.92 16,100 300 0.4
15/01/2021
10.90
 477,400 10.92 11.05 10.83 1,300 9,800 -0.2
14/01/2021
10.92
 395,200 11.01 11.07 10.79 2,300 12,800 -0.3
13/01/2021
11.01
 696,800 11.23 11.23 10.79 500 32,600 -0.8
12/01/2021
11.23
 1,147,900 10.99 11.45 11.16 23,800 4,000 0.5
11/01/2021
10.99
 358,200 10.94 11.01 10.83 5,600 500 0.1
08/01/2021
10.94
 396,600 11.05 11.23 10.83 4,000 17,600 -0.3
07/01/2021
11.05
 582,500 10.83 11.29 10.81 5,200 7,400 -0.1
06/01/2021
10.83
 856,800 11.03 11.07 10.79 5,000 4,000 0.0
05/01/2021
11.03
 373,700 11.03 11.16 10.88 12,700 8,400 0.1
04/01/2021
11.03
 591,200 10.96 11.40 11.01 6,300 77,800 -1.8
31/12/2020
10.96
 1,565,300 10.26 10.96 10.26 34,170 1,750 0.8
30/12/2020
10.26
 629,260 10.35 10.52 10.19 7,410 5,480 0.0
29/12/2020
10.35
 268,950 10.52 10.52 10.32 3,600 15,880 -0.3
28/12/2020
10.52
 479,900 10.57 10.79 10.43 3,050 3,290 -0.0
25/12/2020
10.57
 1,272,280 9.88 10.57 9.84 17,690 5,650 0.3
24/12/2020
9.88
 358,470 9.80 9.93 9.64 770 15,460 -0.3
23/12/2020
9.80
 505,130 9.64 10.06 9.64 59,810 10,800 1.1
22/12/2020
9.64
 578,310 9.77 9.77 9.60 15,480 2,380 0.3
21/12/2020
9.77
 483,690 9.95 9.99 9.71 2,050 27,110 -0.6
18/12/2020
9.95
 527,520 10.02 10.06 9.82 36,370 0 0.8
17/12/2020
10.02
 1,099,750 9.77 10.13 9.82 3,600 2,750 0.0
16/12/2020
9.77
 337,730 9.77 9.95 9.73 14,530 920 0.3
15/12/2020
9.77
 727,040 9.66 10.04 9.55 4,260 2,720 0.0
14/12/2020
9.66
 452,040 9.73 9.86 9.55 720 12,810 -0.3
11/12/2020
9.73
 341,890 9.80 9.82 9.62 5,120 8,960 -0.1
10/12/2020
9.80
 409,270 9.99 10.02 9.80 11,490 6,560 0.1
09/12/2020
9.99
 711,240 9.47 10.08 9.55 16,310 50 0.4
08/12/2020
9.47
 429,950 9.29 9.60 9.29 2,350 0 0.1
07/12/2020
9.29
 558,200 9.51 9.51 9.25 2,310 14,650 -0.3
04/12/2020
9.51
 355,710 9.69 9.69 9.47 1,500 31,600 -0.7
03/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2020
9.69
 262,830 9.55 9.82 9.64 0 130 -0.0
02/12/2020
9.55
 277,720 9.45 9.68 9.39 7,380 2,120 0.1
01/12/2020
9.45
 309,920 9.43 9.47 9.30 19,210 3,500 0.3
30/11/2020
9.43
 569,430 9.68 9.87 9.43 4,610 16,460 -0.3
27/11/2020
9.68
 163,550 9.68 9.72 9.60 0 0 0
26/11/2020
9.68
 168,130 9.68 9.81 9.51 5,950 1,530 0.1
25/11/2020
9.68
 170,440 9.85 9.85 9.64 450 260 0.0
24/11/2020
9.85
 374,180 10.10 10.10 9.72 23,490 720 0.5
23/11/2020
10.10
 482,160 9.60 10.10 9.51 29,170 4,040 0.6
20/11/2020
9.60
 341,140 9.66 9.66 9.55 12,770 18,740 -0.1
19/11/2020
9.66
 304,770 9.64 9.76 9.55 8,160 630 0.2
18/11/2020
9.64
 314,530 9.64 9.95 9.47 5,170 1,510 0.1
17/11/2020
9.64
 466,940 9.39 9.81 9.43 14,580 37,590 -0.5
16/11/2020
9.39
 395,020 9.83 10.10 9.39 14,800 16,430 -0.0
13/11/2020
9.83
 195,110 9.81 9.93 9.55 3,400 830 0.1

Chính sách bảo mật | Điều khoản sử dụng |