Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/09/2018	8.29	600,740	8.05	8.29	8.03	20	0	0.0
21/09/2018	8.05	617,310	7.96	8.11	7.81	0	1,500	-0.0
20/09/2018	7.96	446,730	8.03	8.14	7.84	200	0	0.0
19/09/2018	8.03	721,190	8.14	8.37	7.99	1,000	0	0.0
18/09/2018	8.14	751,680	7.69	8.18	7.69	10	3,000	-0.1
17/09/2018	7.69	815,080	7.43	7.69	7.51	30	0	0.0
14/09/2018	7.43	517,070	7.32	7.54	7.28	11,000	0	0.2
13/09/2018	7.32	423,140	7.39	7.47	7.28	550	10	0.0
12/09/2018	7.39	469,810	7.43	7.58	7.37	80	0	0.0
11/09/2018	7.43	571,660	7.24	7.43	7.13	0	2,000	-0.0
10/09/2018	7.24	399,540	7.21	7.28	7.13	600	100	0.0
07/09/2018	7.21	603,210	7.09	7.28	7.02	1,410	12,000	-0.2
06/09/2018	7.09	426,220	6.79	7.09	6.75	1,500	0	0.0
05/09/2018	6.79	263,000	6.38	6.81	6.38	100	0	0.0
04/09/2018	6.38	265,660	6.75	6.75	6.34	15,100	4,000	0.2
31/08/2018	6.75	216,520	6.70	6.75	6.68	0	0	0
30/08/2018	6.70	299,490	6.91	6.91	6.64	0	140,410	-2.5
29/08/2018	6.91	323,440	7.06	7.06	6.91	15,000	0	0.3
28/08/2018	7.06	339,060	7.06	7.17	7.02	25,000	0	0.5
27/08/2018	7.06	284,450	7.09	7.13	7.00	0	0	0
24/08/2018	7.09	609,560	7.09	7.24	6.87	0	100	-0.0
23/08/2018	7.09	457,030	7.17	7.17	6.91	540	0	0.0
22/08/2018	7.17	519,900	6.98	7.17	6.98	1,000	2,000	-0.0
21/08/2018	6.98	457,660	6.81	6.98	6.81	8,010	0	0.1
20/08/2018	6.81	289,590	6.68	6.83	6.72	0	100	-0.0
17/08/2018	6.68	167,150	6.55	6.68	6.55	0	0	0
16/08/2018	6.55	132,740	6.62	6.62	6.45	0	0	0
15/08/2018	6.62	236,820	6.68	6.72	6.34	0	0	0
14/08/2018	6.68	391,950	6.53	6.79	6.57	1,000	0	0.0
13/08/2018	6.53	321,940	6.12	6.53	6.15	2,000	0	0.0
10/08/2018	6.12	221,940	5.82	6.12	5.63	0	10,900	-0.2
09/08/2018	5.82	490,120	6.19	6.19	5.76	30	29,570	-0.5
08/08/2018	6.19	445,140	6.62	6.62	6.17	0	1,000	-0.0
07/08/2018	6.62	163,460	6.75	6.75	6.60	0	0	0
06/08/2018	6.75	461,200	6.75	6.87	6.64	0	0	0
03/08/2018	6.75	2,229,750	6.53	6.94	6.51	512,220	0	9.1
02/08/2018	6.53	485,210	6.75	6.75	6.53	0	0	0
01/08/2018	6.75	745,690	6.75	6.79	6.62	0	0	0
31/07/2018	6.75	967,950	6.75	6.94	6.53	0	0	0
30/07/2018	6.75	796,920	6.83	6.83	6.62	3,000	1,000	0.0
27/07/2018	6.83	1,032,280	6.75	6.94	6.49	30	16,100	-0.3
26/07/2018	6.75	808,980	6.94	6.94	6.53	0	1,000	-0.0
25/07/2018	6.94	806,040	7.13	7.13	6.72	3,360	2,000	0.0
24/07/2018	7.13	896,350	7.24	7.32	7.02	476,180	0	9.0
23/07/2018	7.24	741,000	7.28	7.36	7.13	0	0	0
20/07/2018	7.28	927,170	7.11	7.51	7.17	13,000	1,000	0.2
19/07/2018	7.11	489,710	7.09	7.32	7.07	30,380	0	0.6
18/07/2018	7.09	670,460	7.02	7.21	6.87	0	1,000	-0.0
17/07/2018	7.02	606,760	6.98	7.09	6.57	31,660	18,230	0.3
16/07/2018	6.98	650,930	6.98	7.21	6.60	1,000	2,370	-0.0
13/07/2018	6.98	415,050	6.98	7.09	6.79	540	3,500	-0.1
12/07/2018	6.98	487,630	7.07	7.13	6.87	5,010	0	0.1
11/07/2018	7.07	963,830	7.43	7.43	7.06	465,530	0	8.9
10/07/2018	7.43	593,250	7.36	7.69	7.32	12,340	0	0.2
09/07/2018	7.36	628,710	6.94	7.41	7.02	92,560	700	1.7
06/07/2018	6.94	649,770	6.75	7.06	6.79	11,440	800	0.2
05/07/2018	6.75	607,530	6.75	6.83	6.38	9,020	10,000	-0.0
04/07/2018	6.75	785,170	7.09	7.09	6.60	1,600	14,610	-0.2
03/07/2018	7.09	451,510	7.62	7.62	7.09	3,600	14,500	-0.2
02/07/2018	7.62	585,800	8.18	8.18	7.62	1,710	2,000	-0.0
29/06/2018	8.18	551,270	8.20	8.26	7.96	0	16,500	-0.4
28/06/2018	8.20	842,270	8.80	8.80	8.20	26,100	80,000	-1.2
27/06/2018	8.80	813,060	9.01	9.08	8.39	2,000	0	0.0
26/06/2018	9.01	499,130	9.01	9.08	8.82	0	0	0
25/06/2018	9.01	810,390	9.31	9.42	8.97	4,380	0	0.1
22/06/2018	9.31	642,950	9.31	9.38	9.12	1,500	400	0.0
21/06/2018	9.31	486,160	9.40	9.40	9.16	69,220	500	1.7
20/06/2018	9.40	729,850	9.01	9.40	8.89	153,640	390	3.7
19/06/2018	9.01	1,272,210	9.49	9.49	9.01	5,100	2,650	0.1
18/06/2018	9.49	523,540	9.64	9.64	9.38	1,000	12,000	-0.3
15/06/2018	9.64	640,840	9.70	9.70	9.31	1,240	900	0.0
14/06/2018	9.70	999,370	9.79	9.87	9.31	5,300	0	0.1
13/06/2018	9.79	650,100	9.87	9.91	9.68	2,750	500	0.1
12/06/2018	9.87	763,860	9.87	9.91	9.61	4,200	2,500	0.0
11/06/2018	9.87	993,970	9.68	9.91	9.53	50,000	5,400	1.2
08/06/2018	9.68	481,530	9.68	9.68	9.46	400	0	0.0
07/06/2018	9.68	622,380	9.68	9.76	9.42	5,100	31,950	-0.7
06/06/2018	9.68	643,030	9.57	9.72	9.38	2,190	0	0.1
05/06/2018	9.57	996,820	9.38	9.57	9.16	8,980	0	0.2
04/06/2018	9.38	920,200	9.23	9.68	9.01	3,530	0	0.1
01/06/2018	9.23	530,500	9.29	9.31	8.93	9,700	0	0.2
31/05/2018	9.29	548,290	9.19	9.38	9.16	300	2,000	-0.0
30/05/2018	9.19	447,530	9.38	9.38	9.16	300	0	0.0
29/05/2018	9.38	770,180	9.16	9.42	8.97	4,100	0	0.1
28/05/2018	9.16	659,770	9.19	9.38	8.89	0	10,000	-0.2
25/05/2018	9.19	506,010	9.19	9.34	9.19	1,630	0	0.0
24/05/2018	9.19	1,146,620	8.74	9.19	8.74	1,000	0	0.0
23/05/2018	8.74	258,200	8.74	8.78	8.59	0	1,000	-0.0
22/05/2018	8.74	346,090	8.86	8.86	8.63	15,240	14,900	0.0
21/05/2018	8.86	212,860	8.86	8.89	8.71	0	0	0
18/05/2018	8.86	253,480	8.78	8.86	8.67	300	0	0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 3%
17/05/2018	8.78	292,990	8.67	8.86	8.56	15,000	7,100	0.2
16/05/2018	8.67	409,400	8.67	8.85	8.52	400	1,900	-0.0
15/05/2018	8.67	461,480	8.59	8.74	8.50	30	0	0.0
14/05/2018	8.59	272,320	8.78	8.82	8.48	50	13,270	-0.3
11/05/2018	8.78	245,920	8.78	8.82	8.59	500	0	0.0
10/05/2018	8.78	310,270	8.82	8.89	8.56	40	0	0.0
09/05/2018	8.82	209,330	8.85	8.89	8.67	0	4,530	-0.1
08/05/2018	8.85	621,770	8.89	9.08	8.63	12,960	0	0.3
07/05/2018	8.89	846,820	8.45	8.97	8.37	300	0	0.0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.75	2.67%	39,984,400	-510,600	-14.9	27.20 30.80 28.35
2 tháng (2025-10-06)	-2.25	-7.22%	106,216,600	-1,999,000	-59.7	27.20 32.82 28.35
3 tháng (2025-09-08)	1.49	5.46%	177,783,200	3,168,800	90.0	25.73 32.82 28.35
6 tháng (2025-06-09)	13.35	86.15%	492,446,300	8,236,895	150.0	15.50 32.82 28.35
12 tháng (2024-12-10)	8.48	41.63%	687,495,400	7,054,015	121.8	12.20 32.82 28.35
24 tháng (2023-12-18)	14.50	101.08%	1,061,076,700	4,762,425	49.3	12.20 32.82 28.35
36 tháng (2022-12-21)	18.03	166.75%	1,518,283,600	4,391,935	23.9	9.81 32.82 28.35
60 tháng (2020-12-31)	17.89	163.15%	1,990,745,500	7,575,178	147.1	7.54 32.82 28.35

CTCP Nam Việt (anv)

THỐNG KÊ GIAO DỊCH