CTCP Nam Việt (anv)

15.90
-0.10
(-0.62%)
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
(2026-08-18) 		-1.05 -6.23% 11,233,700 -908,300 -21.1
15.30
26.70
16
2 tháng
(2026-07-20) 		-1.35 -7.87% 23,813,500 -1,303,100 -28.4
15.30
26.70
16
3 tháng
(2026-06-19) 		-5.65 -26.34% 37,252,500 -3,134,500 -66.1
15.30
26.70
16
6 tháng
(2026-03-23) 		-5.65 -26.34% 78,107,900 -2,434,400 -47.2
15.30
26.70
16
12 tháng
(2025-09-22) 		-9.93 -38.60% 333,798,700 -1,517,300 -16.9
15.30
32.82
16
24 tháng
(2024-09-27) 		-0.32 -1.96% 961,235,800 5,269,300 70.1
12.20
32.82
16
36 tháng
(2023-10-03) 		-1.94 -10.96% 1,396,281,200 1,206,710 -60.3
7.42
32.82
16
60 tháng
(2021-10-13) 		2.06 15.02% 2,095,810,200 6,003,543 99.8
7.16
32.82
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2018
10.68
 318,720 10.66 10.81 10.62 0 1,500 -0.0
25/12/2018
10.66
 671,590 11.18 11.18 10.66 0 6,000 -0.2
24/12/2018
11.18
 449,760 11.24 11.30 11.00 2,000 0 0.1
21/12/2018
11.24
 498,140 11.20 11.24 11.00 42,000 1,000 1.2
20/12/2018
11.20
 462,430 11.11 11.22 10.96 0 0 0
19/12/2018
11.11
 599,300 11.00 11.26 10.96 6,000 1,000 0.1
18/12/2018
11.00
 594,150 11.33 11.33 10.77 1,000 26,000 -0.7
17/12/2018
11.33
 478,940 11.43 11.45 11.22 0 14,580 -0.4
14/12/2018
11.43
 593,660 11.41 11.56 11.26 1,000 0 0.0
13/12/2018
11.41
 475,050 11.41 11.45 11.22 2,200 2,300 -0.0
12/12/2018
11.41
 619,490 11.41 11.56 11.22 11,510 8,640 0.1
11/12/2018
11.41
 536,160 11.33 11.52 11.28 6,000 1,400 0.1
10/12/2018
11.33
 642,360 11.26 11.52 11.07 3,500 1,000 0.1
07/12/2018
11.26
 766,720 10.96 11.30 10.92 2,000 30,000 -0.8
06/12/2018
10.96
 606,930 10.85 11.15 10.77 3,780 0 0.1
05/12/2018
10.85
 868,820 10.88 10.88 10.62 5,000 356,300 -10.0
04/12/2018
10.88
 760,830 10.43 10.92 10.32 4,500 4,000 0.0
03/12/2018
10.43
 526,120 10.43 10.58 10.30 0 15,700 -0.4
30/11/2018
10.43
 865,050 10.58 10.66 10.23 20,400 0 0.6
29/11/2018
10.58
 468,640 10.85 10.88 10.58 7,300 2,900 0.1
28/11/2018
10.85
 489,710 10.68 10.85 10.66 3,000 1,010 0.1
27/11/2018
10.68
 408,810 10.68 11.09 10.66 7,600 7,500 0.0
26/11/2018
10.68
 910,910 11.46 11.48 10.68 1,550 5,000 -0.1
23/11/2018
11.46
 411,000 11.56 11.63 11.37 1,800 16,120 -0.4
22/11/2018
11.56
 664,350 11.52 11.82 11.52 1,300 0 0.0
21/11/2018
11.52
 727,180 11.22 11.60 11.00 1,590 0 0.0
20/11/2018
11.22
 415,290 11.26 11.30 11.03 3,000 0 0.1
19/11/2018
11.26
 482,710 10.92 11.33 10.88 4,800 0 0.1
16/11/2018
10.92
 603,350 10.85 10.98 10.66 10,920 1,980 0.3

Chính sách bảo mật | Điều khoản sử dụng |