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)
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
16/03/2020
6.35
 170,440 6.39 6.51 6.31 114,200 0 1.8
13/03/2020
6.39
 136,980 6.41 6.43 5.97 23,720 2,730 0.3
12/03/2020
6.41
 415,970 6.51 6.61 6.15 0 420 -0.0
11/03/2020
6.51
 146,820 6.62 6.82 6.43 20 0 0.0
10/03/2020
6.62
 36,350 6.62 6.78 6.35 450 120 0.0
09/03/2020
6.62
 315,350 7.12 7.12 6.62 770 0 0.0
06/03/2020
7.12
 220,620 7.04 7.22 7.02 89,800 3,200 1.6
05/03/2020
7.04
 94,280 7.04 7.12 7.02 0 3,070 -0.1
04/03/2020
7.04
 46,830 7.22 7.22 7.02 0 0 0
03/03/2020
7.22
 234,070 6.78 7.24 6.78 104,060 1,460 1.8
02/03/2020
6.78
 78,320 6.94 6.94 6.76 0 36,830 -0.6
28/02/2020
6.94
 97,360 6.98 6.98 6.82 4,460 11,200 -0.1
27/02/2020
6.98
 48,450 6.94 7.02 6.90 0 4,660 -0.1
26/02/2020
6.94
 124,800 7.04 7.04 6.84 0 1,110 -0.0
25/02/2020
7.04
 205,430 7.02 7.04 6.78 11,330 5,980 0.1
24/02/2020
7.02
 391,110 7.28 7.28 6.86 1,000 17,160 -0.3
21/02/2020
7.28
 124,170 7.46 7.46 7.28 4,600 350 0.1
20/02/2020
7.46
 324,330 7.24 7.46 7.30 137,060 0 2.6
19/02/2020
7.24
 248,580 7.30 7.38 7.22 6,280 19,080 -0.2
18/02/2020
7.30
 138,380 7.26 7.38 7.26 1,500 51,940 -0.9
17/02/2020
7.26
 172,050 7.46 7.46 7.24 1,600 4,300 -0.0
14/02/2020
7.46
 109,880 7.66 7.66 7.46 2,380 810 0.0
13/02/2020
7.66
 302,360 7.50 7.78 7.50 4,810 730 0.1
12/02/2020
7.50
 276,650 7.36 7.50 7.18 2,690 760 0.0
11/02/2020
7.36
 189,400 7.38 7.48 7.36 3,300 1,820 0.0
10/02/2020
7.38
 135,170 7.82 7.82 7.34 3,220 0 0.1
07/02/2020
7.82
 438,090 7.46 7.87 7.48 18,090 4,420 0.3
06/02/2020
7.46
 241,070 6.98 7.46 6.98 2,550 0 0.0
05/02/2020
6.98
 373,290 6.80 6.98 6.80 13,290 149,270 -2.4
04/02/2020
6.80
 837,110 7.12 7.12 6.62 5,560 6,970 -0.0
03/02/2020
7.12
 101,040 7.66 7.66 7.12 54,500 0 1.0
31/01/2020
7.66
 227,110 8.23 8.23 7.66 1,550 1,600 -0.0
30/01/2020
8.23
 367,640 8.85 8.85 8.23 4,500 10,500 -0.1
22/01/2020
8.85
 136,750 8.77 8.85 8.73 0 18,060 -0.4
21/01/2020
8.77
 181,100 8.91 8.91 8.77 2,370 0 0.1
20/01/2020
8.91
 229,330 8.75 8.93 8.75 1,070 290 0.0
17/01/2020
8.75
 226,070 8.65 8.81 8.67 1,200 0 0.0
16/01/2020
8.65
 181,460 8.87 8.91 8.65 4,990 340 0.1
15/01/2020
8.87
 218,600 8.73 8.97 8.69 11,830 0 0.3
14/01/2020
8.73
 143,190 8.49 8.73 8.45 30 0 0.0
13/01/2020
8.49
 318,460 8.73 8.73 8.49 500 78,000 -1.7
10/01/2020
8.73
 311,700 8.77 8.77 8.57 14,860 55,530 -0.9

Chính sách bảo mật | Điều khoản sử dụng |