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)
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
04/05/2018
8.45
 584,750 8.48 8.56 8.00 700 950 -0.0
03/05/2018
8.48
 375,080 8.82 8.82 8.21 400 4,100 -0.1
02/05/2018
8.82
 508,270 8.85 9.08 8.56 72,610 40,000 0.8
27/04/2018
8.85
 1,270,560 8.56 8.85 7.96 25,950 2,000 0.5
26/04/2018
8.56
 372,810 9.19 9.22 8.56 15,000 23,500 -0.2
24/04/2018
9.19
 413,770 9.19 9.26 9.04 10,400 0 0.3
23/04/2018
9.19
 871,020 9.48 9.71 9.19 3,400 6,850 -0.1
20/04/2018
9.48
 761,830 9.45 9.56 9.08 2,260 6,300 -0.1
19/04/2018
9.45
 676,600 9.78 9.78 9.22 13,330 0 0.3
18/04/2018
9.78
 937,450 9.97 10.08 9.56 6,250 1,080 0.1
17/04/2018
9.97
 1,303,480 9.45 9.97 9.35 1,200 1,000 0.0
16/04/2018
9.45
 574,070 9.41 9.48 9.22 8,430 10,980 -0.1
13/04/2018
9.41
 577,970 9.39 9.41 9.26 2,950 5,900 -0.1
12/04/2018
9.39
 648,050 9.37 9.45 9.26 19,540 1,000 0.5
11/04/2018
9.37
 1,610,980 9.19 9.45 9.08 1,200 3,490 -0.1
10/04/2018
9.19
 627,980 9.21 9.22 8.93 18,250 14,670 0.1
09/04/2018
9.21
 695,110 9.48 9.48 9.11 1,200 5,080 -0.1
06/04/2018
9.48
 1,428,220 9.34 9.56 9.34 3,680 500 0.1
05/04/2018
9.34
 811,690 9.08 9.48 9.15 3,800 500 0.1
04/04/2018
9.08
 398,110 8.85 9.19 8.97 9,010 20 0.2
03/04/2018
8.85
 1,475,400 8.59 9.19 8.59 96,980 21,710 1.8
02/04/2018
8.59
 415,490 8.48 8.71 8.45 11,550 700 0.2
30/03/2018
8.48
 373,740 8.52 8.71 8.41 2,300 500 0.0
29/03/2018
8.52
 746,980 8.13 8.52 8.15 9,760 1,000 0.2
28/03/2018
8.13
 974,630 8.00 8.22 7.85 190,900 0 4.2
27/03/2018
8.00
 566,330 7.96 8.15 7.74 30,900 0 0.7
26/03/2018
7.96
 372,080 7.59 8.04 7.59 157,500 0 3.3
23/03/2018
7.59
 397,830 7.78 7.78 7.48 510 2,640 -0.0
22/03/2018
7.78
 427,240 7.93 7.93 7.71 13,070 500 0.3
21/03/2018
7.93
 372,180 7.96 8.08 7.82 29,470 1,000 0.6
20/03/2018
7.96
 405,780 7.61 8.04 7.56 3,460 500 0.1
19/03/2018
7.61
 539,830 7.61 7.71 7.22 2,540 0 0.1
16/03/2018: Cổ tức tiền mặt tỉ lệ: 9%
16/03/2018
7.61
 601,060 7.26 7.67 7.04 114,590 12,000 2.0

Chính sách bảo mật | Điều khoản sử dụng |