CTCP Nam Việt (anv)

23.30
-0.35
(-1.48%)
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)
06/08/2020
6.61
 55,690 6.63 6.65 6.52 100 0 0.0
05/08/2020
6.63
 88,110 6.59 6.69 6.59 10,440 10 0.2
04/08/2020
6.59
 97,050 6.42 6.61 6.42 7,500 1,420 0.1
03/08/2020
6.42
 85,160 6.27 6.44 6.25 10,750 9,500 0.0
31/07/2020
6.27
 92,810 6.38 6.40 6.23 2,820 0 0.0
30/07/2020
6.38
 116,580 6.44 6.44 6.27 15,930 0 0.2
29/07/2020
6.44
 146,820 6.61 6.61 6.21 15,930 0 0.2
28/07/2020
6.61
 153,000 6.27 6.61 6.19 13,950 2,000 0.2
27/07/2020
6.27
 362,280 6.73 6.73 6.27 3,970 8,000 -0.1
24/07/2020
6.73
 302,080 7.13 7.16 6.73 2,550 1,500 0.0
23/07/2020
7.13
 132,850 7.16 7.16 7.03 8,260 0 0.1
22/07/2020
7.16
 160,880 7.26 7.26 7.11 15,000 0 0.3
21/07/2020
7.26
 98,130 7.49 7.49 7.24 2,000 0 0.0
20/07/2020
7.49
 220,010 7.41 7.56 7.41 500 9,530 -0.2
17/07/2020
7.41
 146,450 7.39 7.41 7.28 6,900 0 0.1
16/07/2020
7.39
 94,320 7.34 7.41 7.34 4,000 1,190 0.0
15/07/2020
7.34
 75,350 7.24 7.45 7.30 2,000 110 0.0
14/07/2020
7.24
 121,160 7.30 7.37 7.20 6,000 1,720 0.1
13/07/2020
7.30
 97,560 7.43 7.43 7.28 1,570 17,880 -0.3
10/07/2020
7.43
 148,070 7.43 7.45 7.32 26,300 6,810 0.3
09/07/2020
7.43
 226,730 7.26 7.49 7.26 0 3,270 -0.1
08/07/2020
7.26
 63,880 7.26 7.37 7.20 2,050 2,060 0.0
07/07/2020
7.26
 188,580 7.13 7.34 7.13 1,680 3,550 -0.0
06/07/2020
7.13
 90,370 7.11 7.22 7.09 1,020 750 0.0
03/07/2020
7.11
 92,460 7.22 7.28 7.11 360 4,950 -0.1
02/07/2020
7.22
 43,840 7.24 7.30 7.16 0 4,070 -0.1
01/07/2020
7.24
 99,790 7.03 7.28 7.01 6,680 800 0.1
30/06/2020
7.03
 128,790 7.05 7.20 6.97 40 14,190 -0.3
29/06/2020
7.05
 271,720 7.45 7.45 6.97 1,000 14,860 -0.2
26/06/2020
7.45
 67,690 7.53 7.58 7.43 40 14,190 -0.3
25/06/2020
7.53
 163,620 7.47 7.58 7.32 0 14,930 -0.3
24/06/2020
7.47
 224,510 7.66 7.72 7.45 500 11,480 -0.2
23/06/2020
7.66
 162,670 7.77 7.79 7.64 1,000 1,960 -0.0
22/06/2020
7.77
 158,530 7.85 7.87 7.70 1,410 4,760 -0.1
19/06/2020
7.85
 243,200 7.53 7.87 7.58 16,310 0 0.3
18/06/2020
7.53
 115,790 7.56 7.60 7.45 5,090 4,070 0.0
17/06/2020
7.56
 112,860 7.58 7.70 7.49 2,810 6,980 -0.1
16/06/2020
7.58
 335,280 7.47 7.79 7.43 8,130 2,790 0.1
15/06/2020
7.47
 253,820 7.53 7.58 7.37 11,900 3,290 0.1
12/06/2020
7.53
 506,820 7.70 7.70 7.28 20,960 3,000 0.3
11/06/2020
7.70
 634,420 8.25 8.29 7.68 15,340 8,710 0.1
10/06/2020
8.25
 410,410 8.52 8.52 8.12 12,010 4,330 0.2
09/06/2020
8.52
 641,340 8.61 8.82 8.46 3,590 2,300 0.0
08/06/2020
8.61
 746,190 8.06 8.61 8.17 11,170 7,300 0.1
05/06/2020
8.06
 707,130 7.64 8.17 7.62 69,520 4,650 1.2
04/06/2020
7.64
 304,420 7.58 7.72 7.58 1,100 8,680 -0.1
03/06/2020
7.58
 226,970 7.64 7.72 7.58 4,230 6,140 -0.0
02/06/2020
7.64
 123,700 7.83 7.85 7.64 1,850 11,750 -0.2
01/06/2020
7.83
 268,050 7.64 7.89 7.58 8,780 4,250 0.1
29/05/2020
7.64
 167,690 7.83 7.83 7.64 1,970 7,360 -0.1
28/05/2020
7.83
 232,150 7.74 7.83 7.60 2,200 9,550 -0.1
27/05/2020
7.74
 460,640 8.02 8.14 7.72 3,330 16,880 -0.3
26/05/2020
8.02
 426,570 7.91 8.10 7.91 18,610 5,250 0.3
25/05/2020
7.91
 311,320 7.62 7.91 7.58 25,240 0 0.5
22/05/2020
7.62
 225,360 7.66 7.70 7.62 3,640 0 0.1
21/05/2020
7.66
 166,780 7.66 7.79 7.66 1,000 2,830 -0.0
20/05/2020
7.66
 337,840 7.77 7.87 7.66 1,250 13,920 -0.2
19/05/2020
7.77
 268,410 7.77 7.95 7.77 26,410 12,690 0.3
18/05/2020
7.77
 191,360 7.60 7.83 7.58 4,590 3,380 0.0
15/05/2020
7.60
 391,750 7.83 7.87 7.49 5,840 9,540 -0.1
14/05/2020
7.83
 360,440 7.83 8.06 7.62 15,920 3,330 0.2
13/05/2020
7.83
 395,240 7.87 8.17 7.64 5,250 30,770 -0.5
12/05/2020
7.87
 859,000 7.37 7.87 7.24 21,610 2,830 0.3
11/05/2020
7.37
 313,530 7.32 7.41 7.22 2,670 14,360 -0.2
08/05/2020
7.32
 467,200 7.30 7.56 7.32 3,960 10,470 -0.1
07/05/2020
7.30
 823,620 6.88 7.32 6.92 12,850 163,870 -2.6
06/05/2020
6.88
 312,530 6.94 6.99 6.78 11,390 125,370 -1.9
05/05/2020
6.94
 220,800 6.99 7.03 6.78 9,620 12,830 -0.1
04/05/2020
6.99
 154,400 7.13 7.16 6.94 2,670 45,650 -0.7
29/04/2020
7.13
 290,450 7.37 7.43 7.13 310 65,510 -1.1
28/04/2020
7.37
 625,930 6.99 7.47 7.11 1,300 9,710 -0.1
27/04/2020
6.99
 319,490 6.54 6.99 6.99 0 3,300 -0.1
24/04/2020
6.54
 145,240 6.59 6.65 6.52 0 8,730 -0.1
23/04/2020
6.59
 139,970 6.54 6.76 6.59 5,360 2,840 0.0
22/04/2020
6.54
 208,760 6.54 6.61 6.15 16,010 5,660 0.2
21/04/2020
6.54
 252,850 7.03 7.03 6.54 0 8,230 -0.1
20/04/2020
7.03
 286,760 7.07 7.16 6.94 11,260 8,080 0.1
17/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/04/2020
7.07
 356,250 6.90 7.24 7.03 2,020 6,780 -0.1
16/04/2020
6.90
 441,350 6.74 6.90 6.59 12,800 8,780 0.1
15/04/2020
6.74
 278,360 6.70 6.86 6.68 21,950 2,830 0.3
14/04/2020
6.70
 136,870 6.64 6.76 6.45 2,380 11,670 -0.2
13/04/2020
6.64
 203,960 6.51 6.74 6.35 9,130 0 0.2
10/04/2020
6.51
 210,690 6.78 6.78 6.39 2,700 5,030 -0.0
09/04/2020
6.78
 288,010 6.72 7.06 6.78 2,250 22,320 -0.3
08/04/2020
6.72
 577,690 6.29 6.72 6.25 91,020 5,450 1.4
07/04/2020
6.29
 417,590 5.89 6.29 5.93 44,050 8,010 0.6
06/04/2020
5.89
 177,780 5.51 5.89 5.63 2,780 2,830 -0.0
03/04/2020
5.51
 155,290 5.16 5.51 5.26 13,750 2,830 0.1
01/04/2020
5.16
 167,770 4.98 5.16 4.68 19,530 2,830 0.2
31/03/2020
4.98
 291,720 5.34 5.51 4.98 5,010 6,970 -0.0
30/03/2020
5.34
 212,420 5.73 5.73 5.34 1,030 2,920 -0.0
27/03/2020
5.73
 76,330 5.87 5.91 5.73 20,170 0 0.3
26/03/2020
5.87
 153,460 5.81 5.97 5.75 5,720 0 0.1
25/03/2020
5.81
 144,530 5.79 6.07 5.73 1,200 38,930 -0.6
24/03/2020
5.79
 77,870 5.81 5.81 5.55 1,000 32,630 -0.5
23/03/2020
5.81
 302,430 6.23 6.23 5.81 6,560 67,280 -0.9
20/03/2020
6.23
 80,380 6.25 6.47 6.19 0 0 0
19/03/2020
6.25
 48,980 6.35 6.35 6.15 20 1,490 -0.0
18/03/2020
6.35
 38,780 6.39 6.45 6.33 20 1,490 -0.0
17/03/2020
6.39
 108,160 6.35 6.39 6.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |