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)
30/05/2019
12.63
 951,410 12.47 12.71 12.18 18,700 10,000 0.3
29/05/2019
12.47
 835,010 12.90 12.90 12.47 500 0 0.0
28/05/2019
12.90
 1,030,750 12.79 12.90 12.43 7,970 1,000 0.2
27/05/2019
12.79
 718,830 12.47 12.79 12.47 320 13,200 -0.4
24/05/2019
12.47
 993,500 12.49 12.79 12.43 7,700 100 0.2
23/05/2019
12.49
 1,213,510 11.69 12.49 11.73 0 25,400 -0.8
22/05/2019
11.69
 529,410 11.59 11.73 11.39 7,700 3,200 0.1
21/05/2019
11.59
 865,470 11.98 12.10 11.59 5,500 0 0.2
20/05/2019
11.98
 759,450 11.77 12.02 11.61 0 1,000 -0.0
17/05/2019
11.77
 1,044,370 12.18 12.32 11.77 3,400 7,200 -0.1
16/05/2019
12.18
 1,114,260 11.94 12.33 11.94 3,000 27,680 -0.8
15/05/2019
11.94
 689,040 11.88 12.00 11.83 7,090 0 0.2
14/05/2019
11.88
 830,350 11.81 12.04 11.57 11,210 12,410 -0.0
13/05/2019
11.81
 986,440 11.77 12.10 11.65 9,000 49,350 -1.2
10/05/2019
11.77
 1,140,670 11.06 11.77 11.00 0 14,000 -0.4
09/05/2019
11.06
 636,230 11.14 11.26 11.06 22,520 2,000 0.6
08/05/2019
11.14
 464,700 11.04 11.14 10.82 5,800 4,900 0.0
07/05/2019
11.04
 478,840 10.98 11.12 10.90 2,800 0 0.1
06/05/2019
10.98
 1,258,590 10.57 10.98 10.32 10,000 7,500 0.1
03/05/2019
10.57
 1,181,260 10.32 10.67 10.32 1,900 60 0.0
02/05/2019
10.32
 412,540 10.32 10.43 10.22 26,220 21,890 0.1
26/04/2019
10.32
 541,240 10.08 10.32 9.88 25,500 3,010 0.6
25/04/2019
10.08
 376,500 10.28 10.35 10.08 0 0 0
24/04/2019
10.28
 354,440 10.33 10.43 10.18 15,000 0 0.4
23/04/2019
10.33
 234,680 10.35 10.43 10.32 2,800 0 0.1
22/04/2019
10.35
 294,390 10.43 10.55 10.35 26,000 0 0.7
19/04/2019
10.43
 928,690 10.30 10.71 10.43 2,000 6,000 -0.1
18/04/2019
10.30
 371,380 10.30 10.37 10.18 0 5,120 -0.1
17/04/2019
10.30
 345,160 10.43 10.51 10.28 0 0 0
16/04/2019
10.43
 456,460 10.59 10.59 10.24 60 0 0.0
12/04/2019
10.59
 482,000 10.43 10.59 10.24 500 0 0.0
11/04/2019: Cổ tức tiền mặt tỉ lệ: 12%
11/04/2019
10.43
 411,040 10.43 10.71 10.43 9,420 2,000 0.2
10/04/2019
10.43
 834,010 10.19 10.56 10.02 0 0 0
09/04/2019
10.19
 651,920 9.93 10.25 9.93 27,750 0 0.8
08/04/2019
9.93
 325,270 10.02 10.09 9.87 7,910 0 0.2
05/04/2019
10.02
 286,020 9.91 10.02 9.91 60 0 0.0
04/04/2019
9.91
 341,750 9.46 9.91 9.46 23,210 0 0.6
03/04/2019
9.46
 365,190 9.64 9.64 9.34 5,130 90,530 -2.2
02/04/2019
9.64
 208,820 9.72 9.76 9.63 10 0 0.0
01/04/2019
9.72
 280,200 9.83 9.87 9.59 0 62,820 -1.6
29/03/2019
9.83
 270,050 9.70 9.94 9.70 0 0 0
28/03/2019
9.70
 207,910 9.72 9.72 9.61 200 0 0.0
27/03/2019
9.72
 269,130 9.61 9.76 9.61 8,000 3,950 0.1
26/03/2019
9.61
 203,090 9.64 9.76 9.57 0 1,000 -0.0
25/03/2019
9.64
 295,610 9.89 9.89 9.57 500 0 0.0
22/03/2019
9.89
 205,730 9.85 10.02 9.83 0 0 0
21/03/2019
9.85
 222,750 10.04 10.09 9.85 0 0 0
20/03/2019
10.04
 235,330 10.09 10.09 9.87 0 0 0
19/03/2019
10.09
 260,940 10.40 10.41 10.04 50 0 0.0
18/03/2019
10.40
 409,900 9.79 10.40 9.87 121,390 0 3.3
15/03/2019
9.79
 483,920 10.19 10.19 9.72 3,170 7,000 -0.1
14/03/2019
10.19
 542,120 10.38 10.43 10.13 200 7,000 -0.2
13/03/2019
10.38
 298,290 10.43 10.47 10.32 1,300 2,100 -0.0
12/03/2019
10.43
 385,950 10.53 10.58 10.43 100 2,220 -0.1
11/03/2019
10.53
 342,230 10.58 10.62 10.47 2,100 0 0.1
08/03/2019
10.58
 350,260 10.86 10.86 10.56 0 0 0
07/03/2019
10.86
 420,000 10.86 10.92 10.83 0 0 0
06/03/2019
10.86
 301,010 10.77 10.94 10.73 2,150 1,560 0.0
05/03/2019
10.77
 657,010 10.90 10.96 10.77 350 11,500 -0.3
04/03/2019
10.90
 834,550 10.53 10.94 10.43 0 57,210 -1.6
01/03/2019
10.53
 204,680 10.40 10.58 10.41 0 300 -0.0
28/02/2019
10.40
 423,030 10.77 10.77 10.40 4,000 0 0.1
27/02/2019
10.77
 229,970 10.70 10.81 10.70 0 3,600 -0.1
26/02/2019
10.70
 453,030 10.66 10.77 10.60 0 1,300 -0.0
25/02/2019
10.66
 338,340 10.49 10.66 10.28 0 0 0
22/02/2019
10.49
 546,620 10.71 10.77 10.49 200 8,900 -0.2
21/02/2019
10.71
 286,390 10.85 10.85 10.71 0 9,000 -0.3
20/02/2019
10.85
 413,090 10.85 10.92 10.73 480 1,000 -0.0
19/02/2019
10.85
 998,690 10.66 11.05 10.64 6,370 57,620 -1.5
18/02/2019
10.66
 359,570 10.62 10.75 10.66 0 4,440 -0.1
15/02/2019
10.62
 264,260 10.70 10.70 10.56 300 2,100 -0.1
14/02/2019
10.70
 434,760 10.73 10.77 10.62 28,960 6,500 0.6
13/02/2019
10.73
 504,090 10.62 10.73 10.55 61,630 14,860 1.3
12/02/2019
10.62
 542,240 10.53 10.73 10.49 11,310 20,650 -0.3
11/02/2019
10.53
 414,720 10.51 10.66 10.49 9,260 67,600 -1.6
01/02/2019
10.51
 353,600 10.21 10.58 10.21 18,770 450 0.5
31/01/2019
10.21
 346,370 10.36 10.47 10.21 23,910 0 0.7
30/01/2019
10.36
 348,780 10.47 10.60 10.36 11,940 41,590 -0.8
29/01/2019
10.47
 278,780 10.36 10.51 10.21 14,540 8,000 0.2
28/01/2019
10.36
 399,050 10.71 10.81 10.21 0 20,900 -0.6
25/01/2019
10.71
 786,130 10.51 10.81 10.47 161,450 0 4.6
24/01/2019
10.51
 388,430 10.60 10.62 10.45 2,300 500 0.1
23/01/2019
10.60
 711,940 10.36 10.60 10.40 21,590 0 0.6
22/01/2019
10.36
 773,700 10.11 10.43 10.13 0 0 0
21/01/2019
10.11
 672,000 9.91 10.21 9.94 2,000 0 0.1
18/01/2019
9.91
 203,620 10.02 10.21 9.91 0 0 0
17/01/2019
10.02
 227,800 10.11 10.21 10.02 0 1,000 -0.0
16/01/2019
10.11
 332,700 10.21 10.32 10.11 1,170 0 0.0
15/01/2019
10.21
 580,660 10.06 10.23 9.91 0 113,620 -3.0
14/01/2019
10.06
 214,520 10.21 10.21 10.04 0 0 0
11/01/2019
10.21
 765,560 9.68 10.21 9.64 5,510 242,110 -6.2
10/01/2019
9.68
 252,020 9.72 9.72 9.61 3,110 3,000 0.0
09/01/2019
9.72
 319,260 9.72 9.78 9.57 4,000 8,200 -0.1
08/01/2019
9.72
 312,040 9.72 9.78 9.61 1,000 83,630 -2.2
07/01/2019
9.72
 225,940 9.19 9.76 9.23 5,010 1,000 0.1
04/01/2019
9.19
 373,710 9.57 9.57 8.91 26,950 0 0.6
03/01/2019
9.57
 378,070 10.28 10.28 9.57 400 60 0.0
02/01/2019
10.28
 572,700 10.70 10.70 10.00 0 0 0
28/12/2018
10.70
 392,310 10.86 10.88 10.62 0 0 0
27/12/2018
10.86
 473,680 10.68 10.92 10.68 6,000 5,020 0.0

Chính sách bảo mật | Điều khoản sử dụng |