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)
12/07/2017
2.23
 41,960 2.22 2.24 2.22 0 0 0
11/07/2017
2.22
 9,230 2.13 2.24 2.14 80 1,450 -0.0
10/07/2017
2.13
 8,580 2.24 2.24 2.13 0 50 -0.0
07/07/2017
2.24
 33,490 2.24 2.27 2.23 0 0 0
06/07/2017
2.24
 16,970 2.18 2.27 2.18 0 0 0
05/07/2017
2.18
 12,990 2.24 2.27 2.18 30 470 -0.0
04/07/2017
2.24
 41,590 2.16 2.31 2.13 0 150 -0.0
03/07/2017
2.16
 31,700 2.23 2.23 2.09 0 580 -0.0
30/06/2017
2.23
 3,140 2.22 2.23 2.14 540 0 0.0
29/06/2017
2.22
 31,910 2.13 2.27 2.14 130 0 0.0
28/06/2017
2.13
 22,040 2.09 2.13 2.09 600 0 0.0
27/06/2017
2.09
 430 2.22 2.24 2.09 0 230 -0.0
26/06/2017
2.22
 17,050 2.14 2.22 2.03 0 3,930 -0.0
23/06/2017
2.14
 6,010 2.20 2.20 2.14 0 10 -0.0
22/06/2017
2.20
 36,950 2.14 2.26 2.14 260 4,000 -0.0
21/06/2017
2.14
 20,260 2.22 2.24 2.14 0 400 -0.0
20/06/2017
2.22
 26,220 2.20 2.24 2.14 0 0 0
19/06/2017
2.20
 13,820 2.13 2.27 2.16 0 40 -0.0
16/06/2017
2.13
 3,580 2.07 2.13 1.96 460 0 0.0
15/06/2017
2.07
 2,030 2.09 2.09 2.07 0 0 0
14/06/2017
2.09
 19,340 2.16 2.16 2.07 90 0 0.0
13/06/2017
2.16
 0 2.16 2.16 2.16 0 0 0
12/06/2017
2.16
 1,790 2.16 2.16 2.11 0 0 0
09/06/2017
2.16
 32,270 2.14 2.18 2.14 0 0 0
08/06/2017
2.14
 300 2.14 2.14 2.05 40 0 0.0
07/06/2017
2.14
 41,680 2.13 2.20 2.02 0 0 0
06/06/2017
2.13
 12,260 2.13 2.20 2.13 5,000 0 0.1
05/06/2017
2.13
 58,540 2.13 2.13 2.05 0 0 0
02/06/2017
2.13
 64,780 1.99 2.13 2.01 0 0 0
01/06/2017
1.99
 40,310 1.90 2.01 1.90 0 0 0
31/05/2017
1.90
 48,880 1.90 1.90 1.79 0 0 0
30/05/2017
1.90
 17,850 1.90 1.90 1.77 0 0 0
29/05/2017
1.90
 15,640 1.96 1.96 1.84 1,000 0 0.0
26/05/2017
1.96
 1,340 1.99 2.05 1.96 1,000 0 0.0
25/05/2017
1.99
 32,250 1.92 2.01 1.96 0 0 0
24/05/2017
1.92
 24,010 1.94 1.98 1.83 0 3,160 -0.0
23/05/2017
1.94
 154,170 1.81 1.94 1.86 0 12,490 -0.1
22/05/2017
1.81
 116,600 1.70 1.81 1.76 0 10,000 -0.1
19/05/2017
1.70
 23,670 1.64 1.75 1.66 0 0 0
18/05/2017
1.64
 8,000 1.72 1.72 1.64 0 0 0
17/05/2017
1.72
 31,920 1.85 1.85 1.72 0 0 0
16/05/2017
1.85
 155,690 1.77 1.89 1.77 0 0 0
15/05/2017
1.77
 98,860 1.66 1.77 1.60 1,970 0 0.0
12/05/2017
1.66
 10,380 1.58 1.66 1.59 0 0 0
11/05/2017
1.58
 102,240 1.51 1.58 1.51 0 0 0
10/05/2017
1.51
 19,390 1.47 1.53 1.47 0 0 0
09/05/2017
1.47
 45,540 1.39 1.47 1.39 0 0 0
08/05/2017
1.39
 30,370 1.38 1.39 1.36 0 0 0
05/05/2017
1.38
 11,130 1.36 1.39 1.36 0 0 0
04/05/2017
1.36
 3,300 1.38 1.38 1.36 30 0 0.0
03/05/2017
1.38
 2,760 1.37 1.39 1.36 0 0 0
28/04/2017
1.37
 6,750 1.35 1.38 1.34 0 0 0
27/04/2017
1.35
 5,230 1.33 1.40 1.24 0 0 0
26/04/2017
1.33
 1,820 1.25 1.33 1.21 0 0 0
25/04/2017
1.25
 140 1.30 1.38 1.25 0 0 0
24/04/2017
1.30
 2,110 1.39 1.39 1.30 0 1,100 -0.0
21/04/2017
1.39
 3,090 1.40 1.40 1.39 0 0 0
20/04/2017
1.40
 8,740 1.40 1.40 1.37 0 0 0
19/04/2017
1.40
 2,450 1.30 1.40 1.22 0 0 0
18/04/2017
1.30
 50 1.40 1.40 1.30 0 0 0
17/04/2017
1.40
 210 1.40 1.40 1.30 0 0 0
14/04/2017
1.40
 90 1.40 1.40 1.38 0 0 0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 9%
13/04/2017
1.40
 1,190 1.36 1.40 1.27 0 0 0
12/04/2017
1.36
 25,640 1.34 1.36 1.33 0 0 0
11/04/2017
1.34
 29,000 1.34 1.37 1.33 800 0 0.0
10/04/2017
1.34
 41,640 1.31 1.39 1.28 0 240 -0.0
07/04/2017
1.31
 2,270 1.31 1.33 1.31 0 2,260 -0.0
05/04/2017
1.31
 1,600 1.34 1.34 1.27 0 0 0
04/04/2017
1.34
 8,470 1.34 1.34 1.33 0 0 0
03/04/2017
1.34
 10,220 1.34 1.36 1.34 0 0 0
31/03/2017
1.34
 35,790 1.34 1.36 1.32 0 0 0
30/03/2017
1.34
 1,700 1.30 1.34 1.21 0 1,000 -0.0
29/03/2017
1.30
 7,330 1.40 1.40 1.30 0 200 -0.0
28/03/2017
1.40
 33,670 1.40 1.40 1.36 12,490 500 0.1
27/03/2017
1.40
 42,600 1.37 1.41 1.38 0 0 0
24/03/2017
1.37
 8,390 1.37 1.37 1.36 0 0 0
23/03/2017
1.37
 4,050 1.36 1.37 1.36 0 0 0
22/03/2017
1.36
 24,860 1.36 1.38 1.36 0 0 0
21/03/2017
1.36
 44,570 1.38 1.38 1.33 0 0 0
20/03/2017
1.38
 22,700 1.38 1.38 1.37 0 0 0
17/03/2017
1.38
 16,530 1.38 1.38 1.36 0 0 0
16/03/2017
1.38
 22,100 1.33 1.38 1.29 0 0 0
15/03/2017
1.33
 26,300 1.33 1.34 1.33 0 0 0
14/03/2017
1.33
 5,890 1.33 1.38 1.33 0 0 0
13/03/2017
1.33
 60 1.33 1.33 1.33 0 0 0
10/03/2017
1.33
 70 1.31 1.33 1.33 0 0 0
09/03/2017
1.31
 3,940 1.36 1.36 1.31 0 0 0
08/03/2017
1.36
 40 1.33 1.36 1.36 0 0 0
07/03/2017
1.33
 141,310 1.26 1.35 1.28 0 0 0
06/03/2017
1.26
 22,520 1.23 1.26 1.23 0 1,500 -0.0
03/03/2017
1.23
 12,300 1.24 1.29 1.16 0 0 0
02/03/2017
1.24
 21,420 1.18 1.24 1.18 0 0 0
01/03/2017
1.18
 40,050 1.16 1.18 1.14 0 0 0
28/02/2017
1.16
 25,560 1.16 1.18 1.14 1,000 0 0.0
27/02/2017
1.16
 13,100 1.18 1.18 1.16 0 0 0
24/02/2017
1.18
 14,430 1.18 1.19 1.14 0 0 0
23/02/2017
1.18
 7,130 1.19 1.21 1.11 0 0 0
22/02/2017
1.19
 3,660 1.20 1.23 1.16 0 0 0
21/02/2017
1.20
 4,340 1.23 1.27 1.18 0 0 0
20/02/2017
1.23
 7,980 1.24 1.24 1.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |