CTCP Nam Việt (anv)

28.35
-0.50
(-1.73%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/03/2018
7.26
 321,080 7.44 7.44 7.23 13,860 3,040 0.2
14/03/2018
7.44
 413,010 7.44 7.51 7.19 13,660 2,300 0.2
13/03/2018
7.44
 1,034,790 7.93 7.97 7.44 1,500 1,000 0.0
12/03/2018
7.93
 1,041,590 7.42 7.93 7.40 2,150 5,700 -0.1
09/03/2018
7.42
 845,260 7.23 7.62 7.19 6,740 2,780 0.1
08/03/2018
7.23
 1,021,620 7.23 7.30 7.05 47,060 0 1.0
07/03/2018
7.23
 1,028,690 7.33 7.40 7.19 11,600 18,000 -0.1
06/03/2018
7.33
 1,205,890 7.00 7.40 6.98 191,570 1,310 3.8
05/03/2018
7.00
 1,347,050 6.55 7.00 6.45 2,670 0 0.1
02/03/2018
6.55
 925,350 6.55 6.59 6.39 150 4,700 -0.1
01/03/2018
6.55
 1,004,110 6.66 6.66 6.41 4,250 10,000 -0.1
28/02/2018
6.66
 1,649,150 6.46 6.80 6.46 200 0 0.0
27/02/2018
6.46
 1,363,710 6.06 6.46 6.02 207,380 0 3.6
26/02/2018
6.06
 1,439,270 5.84 6.09 5.84 10,200 0 0.2
23/02/2018
5.84
 1,164,810 5.81 5.99 5.74 1,200 0 0.0
22/02/2018
5.81
 868,970 5.81 5.84 5.67 2,200 9,060 -0.1
21/02/2018
5.81
 878,040 5.77 5.93 5.77 1,500 0 0.0
13/02/2018
5.77
 1,317,960 5.60 5.92 5.49 2,000 1,000 0.0
12/02/2018
5.60
 1,021,180 5.42 5.67 5.35 2,960 5,000 -0.0
09/02/2018
5.42
 864,070 5.35 5.42 5.07 0 100 -0.0
08/02/2018
5.35
 629,860 5.31 5.42 5.17 0 0 0
07/02/2018
5.31
 502,070 5.31 5.45 5.22 8,410 0 0.1
06/02/2018
5.31
 1,244,820 5.28 5.35 4.92 0 22,720 -0.3
05/02/2018
5.28
 722,260 5.38 5.44 5.28 0 29,610 -0.4
02/02/2018
5.38
 789,730 5.35 5.42 5.24 0 33,000 -0.5
01/02/2018
5.35
 607,120 5.33 5.38 5.17 10,300 30,000 -0.3
31/01/2018
5.33
 904,160 5.33 5.65 5.31 2,550 42,000 -0.6
30/01/2018
5.33
 970,320 4.99 5.33 4.73 0 1,500 -0.0
29/01/2018
4.99
 1,363,290 5.24 5.35 4.91 214,050 2,500 3.1
26/01/2018
5.24
 951,410 5.45 5.74 5.24 22,150 12,800 0.1
25/01/2018
5.45
 785,790 5.10 5.45 5.17 23,000 0 0.3
22/01/2018
5.10
 1,310,770 4.78 5.10 4.85 7,100 48,640 -0.6
19/01/2018
4.78
 865,500 4.60 4.78 4.60 3,500 0 0.0
18/01/2018
4.60
 1,020,250 4.50 4.68 4.50 4,070 0 0.1
17/01/2018
4.50
 1,110,220 4.23 4.52 4.23 1,000 0 0.0
16/01/2018
4.23
 981,860 4.21 4.32 4.14 0 0 0
15/01/2018
4.21
 590,840 4.21 4.36 4.07 0 0 0
12/01/2018
4.21
 1,097,970 4.21 4.25 4.04 1,000 0 0.0
11/01/2018
4.21
 1,627,430 3.97 4.21 3.97 11,010 2,600 0.1
10/01/2018
3.97
 732,290 3.93 3.98 3.83 0 0 0
09/01/2018
3.93
 683,090 3.83 3.93 3.81 40 0 0.0
08/01/2018
3.83
 676,380 3.86 3.88 3.79 137,280 0 1.5
05/01/2018
3.86
 477,090 3.86 3.93 3.83 1,030 0 0.0
04/01/2018
3.86
 503,500 3.79 3.90 3.79 0 90 -0.0
03/01/2018
3.79
 571,680 3.90 3.90 3.79 250 2,000 -0.0
02/01/2018
3.90
 493,150 3.91 3.97 3.83 0 1,500 -0.0
29/12/2017
3.91
 541,470 3.93 3.95 3.83 0 0 0
28/12/2017
3.93
 672,880 3.98 4.00 3.86 4,010 0 0.0
27/12/2017
3.98
 1,428,440 3.83 3.98 3.72 1,000 1,250 -0.0
26/12/2017
3.83
 1,208,260 3.79 3.84 3.72 2,000 0 0.0
25/12/2017
3.79
 848,740 3.72 3.83 3.65 0 0 0
22/12/2017
3.72
 397,640 3.68 3.72 3.61 50 0 0.0
21/12/2017
3.68
 358,550 3.65 3.68 3.58 470 0 0.0
20/12/2017
3.65
 447,330 3.68 3.72 3.58 100 50 0.0
19/12/2017
3.68
 460,570 3.68 3.72 3.60 0 0 0
18/12/2017
3.68
 337,720 3.72 3.72 3.61 0 1,310 -0.0
15/12/2017
3.72
 404,530 3.72 3.72 3.61 1,000 0 0.0
14/12/2017
3.72
 627,060 3.58 3.72 3.54 0 450 -0.0
13/12/2017
3.58
 360,360 3.60 3.61 3.50 0 2,000 -0.0
12/12/2017
3.60
 485,330 3.61 3.63 3.45 0 4,000 -0.0
11/12/2017
3.61
 449,810 3.65 3.68 3.51 150 2,500 -0.0
08/12/2017
3.65
 513,590 3.72 3.75 3.65 950 0 0.0
07/12/2017
3.72
 381,020 3.77 3.77 3.65 19,000 1,000 0.2
06/12/2017
3.77
 406,050 3.77 3.83 3.68 1,140 0 0.0
05/12/2017
3.77
 559,070 3.83 3.90 3.72 2,120 2,600 -0.0
04/12/2017
3.83
 1,050,930 3.65 3.86 3.68 2,000 0 0.0
01/12/2017
3.65
 698,750 3.61 3.68 3.60 0 1,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |