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)
18/10/2019
10.67
 1,164,230 10.27 10.67 10.31 6,100 250 0.2
17/10/2019
10.27
 352,540 10.27 10.39 10.27 0 0 0
16/10/2019
10.27
 599,820 10.22 10.39 10.22 3,000 200 0.1
15/10/2019
10.22
 287,780 10.33 10.39 10.20 1,200 35,500 -0.9
14/10/2019
10.33
 379,930 10.39 10.51 10.33 41,890 0 1.1
11/10/2019
10.39
 604,400 10.18 10.41 10.20 160 0 0.0
10/10/2019
10.18
 363,290 10.14 10.31 10.14 10,700 10 0.3
09/10/2019
10.14
 337,620 10.12 10.20 10.06 840 0 0.0
08/10/2019
10.12
 358,280 10.12 10.16 10.06 5,500 0 0.1
07/10/2019
10.12
 410,220 10.20 10.29 10.12 11,000 0 0.3
04/10/2019
10.20
 318,840 10.31 10.43 10.20 0 0 0
03/10/2019
10.31
 498,640 10.12 10.31 9.98 0 1,000 -0.0
02/10/2019
10.12
 743,410 10.35 10.35 10.12 4,330 101,200 -2.5
01/10/2019
10.35
 490,890 10.33 10.39 10.25 36,970 5,980 0.8
30/09/2019
10.33
 434,300 10.41 10.51 10.27 3,600 410 0.1
27/09/2019
10.41
 1,284,210 10.27 10.59 10.29 108,530 110,610 -0.1
26/09/2019
10.27
 880,300 9.76 10.29 9.92 3,000 1,500 0.0
25/09/2019
9.76
 335,680 9.80 9.80 9.72 0 0 0
24/09/2019
9.80
 336,090 9.76 9.88 9.74 2,110 1,500 0.0
23/09/2019
9.76
 342,800 9.92 10.04 9.74 0 74,680 -1.8
20/09/2019
9.92
 431,170 9.80 10.00 9.88 0 0 0
19/09/2019
9.80
 273,740 9.64 9.84 9.64 0 0 0
18/09/2019
9.64
 429,380 9.78 9.78 9.64 0 1,000 -0.0
17/09/2019
9.78
 433,460 10.04 10.04 9.78 7,000 10,000 -0.1
16/09/2019
10.04
 310,600 10.04 10.20 10.00 4,690 0 0.1
13/09/2019
10.04
 427,570 10.00 10.14 10.02 10,000 30,020 -0.5
12/09/2019
10.00
 379,120 9.98 10.16 10.00 3,000 0 0.1
11/09/2019
9.98
 322,610 10.00 10.08 9.90 3,430 11,850 -0.2
10/09/2019
10.00
 517,660 10.10 10.31 9.94 100 0 0.0
09/09/2019
10.10
 506,930 9.84 10.10 9.80 1,000 0 0.0
06/09/2019
9.84
 307,820 9.60 9.92 9.60 21,930 0 0.5
05/09/2019
9.60
 352,810 9.76 9.78 9.60 0 110,300 -2.7
04/09/2019
9.76
 250,150 9.76 9.76 9.64 49,200 36,840 0.3
03/09/2019
9.76
 220,040 9.78 9.84 9.68 20,760 0 0.5
30/08/2019
9.78
 251,880 9.62 9.80 9.62 55,870 0 1.4
29/08/2019
9.62
 284,280 9.70 9.76 9.60 160 0 0.0
28/08/2019
9.70
 190,080 9.74 9.84 9.70 0 4,000 -0.1
27/08/2019
9.74
 251,690 9.78 9.92 9.74 10 0 0.0
26/08/2019
9.78
 302,200 9.84 9.92 9.74 4,740 0 0.1
23/08/2019
9.84
 248,010 9.90 9.94 9.84 0 0 0
22/08/2019
9.90
 407,480 9.88 10.04 9.76 0 69,920 -1.7
21/08/2019
9.88
 537,860 10.04 10.12 9.88 41,320 224,000 -4.6
20/08/2019
10.04
 475,270 9.88 10.08 9.90 20 6,450 -0.2
19/08/2019
9.88
 334,420 9.72 9.92 9.72 67,230 34,870 0.8
16/08/2019
9.72
 337,870 9.80 9.84 9.70 4,050 4,800 -0.0
15/08/2019
9.80
 347,030 9.92 9.92 9.70 1,600 0 0.0
14/08/2019
9.92
 266,270 9.84 10.04 9.84 6,260 0 0.2
13/08/2019
9.84
 500,360 9.88 9.92 9.80 1,050 0 0.0
12/08/2019
9.88
 295,310 10.08 10.20 9.88 200 0 0.0
09/08/2019
10.08
 287,690 10.08 10.23 10.08 0 0 0
08/08/2019
10.08
 395,640 10.00 10.12 10.00 0 1,500 -0.0
07/08/2019
10.00
 577,920 9.60 10.02 9.62 0 7,000 -0.2
06/08/2019
9.60
 737,490 10.23 10.23 9.60 270 4,510 -0.1
05/08/2019
10.23
 697,560 10.39 10.41 10.20 100 4,300 -0.1
02/08/2019
10.39
 590,470 10.39 10.43 10.23 4,110 0 0.1
01/08/2019
10.39
 475,060 10.37 10.47 10.31 2,480 0 0.1
31/07/2019
10.37
 579,310 10.39 10.45 10.35 0 0 0
30/07/2019
10.39
 770,480 10.57 10.63 10.31 2,450 0 0.1
29/07/2019
10.57
 620,710 10.63 10.67 10.51 0 0 0
26/07/2019
10.63
 436,380 10.63 10.75 10.59 50 0 0.0
25/07/2019
10.63
 650,220 10.57 10.75 10.47 3,310 0 0.1
24/07/2019
10.57
 637,980 10.69 10.71 10.57 10,670 0 0.3
23/07/2019
10.69
 601,060 10.69 10.75 10.65 500 0 0.0
22/07/2019
10.69
 695,590 10.91 10.91 10.63 4,450 8,310 -0.1
19/07/2019
10.91
 692,870 11.05 11.09 10.91 3,000 0 0.1
18/07/2019
11.05
 630,840 11.13 11.13 10.99 54,050 0 1.5
17/07/2019
11.13
 1,227,370 10.91 11.21 11.07 0 16,000 -0.4
16/07/2019
10.91
 833,090 10.81 10.91 10.61 510 6,500 -0.2
15/07/2019
10.81
 485,180 10.69 10.83 10.69 3,500 2,860 0.0
12/07/2019
10.69
 490,440 10.51 10.73 10.51 0 6,400 -0.2
11/07/2019
10.51
 511,310 10.47 10.59 10.47 8,000 0 0.2
10/07/2019
10.47
 717,600 10.61 10.67 10.47 3,110 0 0.1
09/07/2019
10.61
 516,850 10.75 10.75 10.61 11,350 0 0.3
08/07/2019
10.75
 424,030 10.87 10.87 10.71 2,700 0 0.1
05/07/2019
10.87
 516,850 10.59 10.89 10.59 0 0 0
04/07/2019
10.59
 530,880 10.67 10.83 10.55 0 0 0
03/07/2019
10.67
 678,750 10.75 10.83 10.63 0 71,930 -2.0
02/07/2019
10.75
 589,710 10.95 10.99 10.71 0 200,260 -5.4
01/07/2019
10.95
 453,370 10.91 11.07 10.87 2,600 0 0.1
28/06/2019
10.91
 482,350 10.91 10.99 10.79 0 40,000 -1.1
27/06/2019
10.91
 698,220 10.99 11.09 10.85 0 0 0
26/06/2019: Cổ tức tiền mặt tỉ lệ: 3%
26/06/2019
10.99
 905,260 10.37 11.07 10.41 0 9,700 -0.3
25/06/2019
10.37
 391,920 10.30 10.47 10.30 0 2,860 -0.1
24/06/2019
10.30
 506,450 10.51 10.51 10.30 1,090 0 0.0
21/06/2019
10.51
 491,020 10.65 10.71 10.43 4,500 0 0.1
20/06/2019
10.65
 486,450 10.51 10.69 10.51 0 0 0
19/06/2019
10.51
 433,420 10.33 10.51 10.37 17,860 0 0.5
18/06/2019
10.33
 523,810 10.41 10.47 10.32 1,200 0 0.0
17/06/2019
10.41
 550,610 10.63 10.69 10.35 2,500 0 0.1
14/06/2019
10.63
 405,310 10.63 10.73 10.59 1,160 0 0.0
13/06/2019
10.63
 383,180 10.63 10.75 10.59 40,060 500 1.1
12/06/2019
10.63
 455,250 10.67 10.75 10.59 0 0 0
11/06/2019
10.67
 582,670 10.55 10.86 10.33 8,940 6,740 0.1
10/06/2019
10.55
 1,733,390 11.18 11.18 10.55 21,510 0 0.6
07/06/2019
11.18
 555,260 10.88 11.18 10.92 22,000 6,000 0.4
06/06/2019
10.88
 661,950 11.10 11.22 10.84 2,020 0 0.1
05/06/2019
11.10
 638,220 11.18 11.45 11.04 7,100 0 0.2
04/06/2019
11.18
 554,560 11.06 11.37 11.14 9,570 80,910 -2.0
03/06/2019
11.06
 1,124,000 11.75 11.75 11.06 13,340 35,880 -0.7
31/05/2019
11.75
 1,441,090 12.63 12.75 11.75 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |