CTCP Nam Việt (anv)

23.05
-0.25
(-1.07%)
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) 		-3.40 -12.57% 30,623,200 -729,500 -19.4
22.35
28.10
23.30
2 tháng
(2026-01-19) 		-3.95 -14.31% 73,071,700 -446,200 -10.2
22.35
29.30
23.30
3 tháng
(2025-12-19) 		-3.45 -12.73% 95,044,700 -3,928,700 -101.2
22.35
29.30
23.30
6 tháng
(2025-09-22) 		-2.08 -8.09% 248,998,900 700,900 28.3
22.35
32.82
23.30
12 tháng
(2025-03-24) 		7.32 44.78% 674,608,900 6,267,695 88.7
12.20
32.82
23.30
24 tháng
(2024-03-29) 		6.81 40.41% 1,049,811,400 3,229,715 15.0
12.20
32.82
23.30
36 tháng
(2023-04-04) 		8.29 54% 1,537,049,800 -2,262,195 -164.1
11.92
32.82
23.30
60 tháng
(2021-04-14) 		13.57 134.56% 2,069,844,700 5,014,258 82.5
7.54
32.82
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
9.81
 302,590 9.18 9.81 9.18 950 1,740 -0.0
11/11/2020
9.18
 182,360 9.18 9.26 9.05 130 0 0.0
10/11/2020
9.18
 280,020 9.39 9.55 9.18 1,150 6,310 -0.1
09/11/2020
9.39
 455,060 8.97 9.39 9.05 18,270 6,000 0.3
06/11/2020
8.97
 173,440 8.90 9.13 8.80 110 700 -0.0
05/11/2020
8.90
 404,970 8.94 9.15 8.90 510 19,560 -0.4
04/11/2020
8.94
 859,400 8.38 8.94 8.46 13,000 0 0.3
03/11/2020
8.38
 231,490 8.04 8.40 8.12 2,960 0 0.1
02/11/2020
8.04
 78,460 8.00 8.06 8.00 0 2,100 -0.0
30/10/2020
8.00
 60,590 7.91 8.12 7.91 0 12,530 -0.2
29/10/2020
7.91
 273,460 7.83 8.08 7.66 5,840 0 0.1
28/10/2020
7.83
 355,960 8.21 8.23 7.64 340 4,390 -0.1
27/10/2020
8.21
 150,470 8.35 8.40 8.21 31,430 0 0.6
26/10/2020
8.35
 114,580 8.50 8.54 8.35 3,700 11,560 -0.2
23/10/2020
8.50
 266,680 8.38 8.63 8.38 500 450 0.0
22/10/2020
8.38
 453,410 8.23 8.40 8.21 0 6,450 -0.1
21/10/2020
8.23
 296,530 8.29 8.50 8.21 840 6,490 -0.1
20/10/2020
8.29
 232,230 8.08 8.29 8.00 11,390 0 0.2
19/10/2020
8.08
 567,670 8.33 8.33 7.79 1,290 0 0.0
16/10/2020
8.33
 238,730 8.40 8.44 8.25 16,410 7,150 0.2
15/10/2020
8.40
 255,390 8.46 8.50 8.40 260 0 0.0
14/10/2020
8.46
 519,870 8.35 8.59 8.33 13,930 600 0.3
13/10/2020
8.35
 279,640 8.46 8.48 8.29 8,560 0 0.2
12/10/2020
8.46
 421,750 8.46 8.63 8.29 5,530 4,540 0.0
09/10/2020
8.46
 520,570 8.31 8.57 8.23 17,650 42,400 -0.5
08/10/2020
8.31
 524,560 8.46 8.57 8.23 41,570 30,000 0.2
07/10/2020
8.46
 430,930 8.61 8.61 8.46 32,580 2,000 0.6
06/10/2020
8.61
 350,770 8.61 8.67 8.42 4,070 750 0.1
05/10/2020
8.61
 962,360 8.17 8.67 8.17 4,710 0 0.1
02/10/2020
8.17
 554,480 8.21 8.33 8.04 0 7,910 -0.2
01/10/2020
8.21
 289,470 8.06 8.21 8.00 3,400 6,310 -0.1
30/09/2020
8.06
 231,730 7.83 8.06 7.81 7,590 860 0.1
29/09/2020
7.83
 271,470 7.79 8.08 7.74 5,270 400 0.1
28/09/2020
7.79
 384,410 7.79 7.91 7.74 12,140 34,400 -0.4
25/09/2020
7.79
 361,370 8.00 8.06 7.70 300 11,030 -0.2
24/09/2020
8.00
 295,000 8.10 8.14 8.00 2,500 4,740 -0.0
23/09/2020
8.10
 248,050 8.19 8.31 8.10 100 6,330 -0.1
22/09/2020
8.19
 370,020 8.14 8.31 8.02 2,640 1,700 0.0
21/09/2020
8.14
 240,560 8.17 8.40 8.08 2,070 6,060 -0.1
18/09/2020
8.17
 251,090 8.21 8.27 8.14 2,100 13,090 -0.2
17/09/2020
8.21
 315,140 8.12 8.21 8.02 200 7,000 -0.1
16/09/2020
8.12
 244,890 8.27 8.27 8.10 8,860 6,480 0.0
15/09/2020
8.27
 433,510 8.31 8.54 8.27 6,000 24,910 -0.4
14/09/2020
8.31
 636,680 7.79 8.31 7.72 6,750 5,200 0.0
11/09/2020
7.79
 243,870 7.70 7.87 7.62 4,350 800 0.1
10/09/2020
7.70
 347,220 7.95 7.95 7.70 13,790 3,960 0.2
09/09/2020
7.95
 208,140 7.95 7.98 7.79 0 1,680 -0.0
08/09/2020
7.95
 668,560 7.58 8.00 7.37 35,910 3,360 0.6
07/09/2020
7.58
 799,730 7.09 7.58 7.09 11,100 0 0.2
04/09/2020
7.09
 123,620 7.16 7.16 6.94 5,600 0 0.1
03/09/2020
7.16
 150,870 7.11 7.16 7.05 2,100 0 0.0
01/09/2020
7.11
 106,530 7.07 7.16 7.03 16,060 500 0.3
31/08/2020
7.07
 144,290 7.22 7.24 7.07 17,300 4,660 0.2
28/08/2020
7.22
 111,300 7.24 7.32 7.22 9,200 2,590 0.1
27/08/2020
7.24
 191,980 7.24 7.37 7.16 25,670 2,980 0.4
26/08/2020
7.24
 232,450 7.13 7.41 7.13 4,190 1,620 0.0
25/08/2020
7.13
 184,110 7.05 7.24 7.05 17,790 0 0.3
24/08/2020
7.05
 198,750 6.90 7.05 6.94 17,910 18,000 0.0
21/08/2020
6.90
 130,140 6.90 6.94 6.82 0 19,810 -0.3
20/08/2020
6.90
 58,910 6.92 6.94 6.82 320 770 -0.0
19/08/2020
6.92
 95,510 6.84 6.92 6.82 10,510 200 0.2
18/08/2020
6.84
 52,620 6.73 6.86 6.73 3,600 0 0.1
17/08/2020
6.73
 95,970 6.84 6.86 6.69 100 2,940 -0.0
14/08/2020
6.84
 67,840 6.99 6.99 6.84 4,800 4,860 -0.0
13/08/2020
6.99
 112,330 6.97 7.01 6.92 0 710 -0.0
12/08/2020
6.97
 115,540 6.92 7.11 6.94 100 18,310 -0.3
11/08/2020
6.92
 142,960 6.65 6.94 6.63 510 0 0.0
10/08/2020
6.65
 209,470 6.61 6.67 6.57 0 137,420 -2.2
07/08/2020
6.61
 70,500 6.61 6.63 6.52 130 3,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |