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) 		-2.95 -10.91% 29,958,500 -661,100 -17.8
22.35
28.10
23.65
2 tháng
(2026-01-19) 		-3.50 -12.68% 72,407,000 -377,800 -8.5
22.35
29.30
23.65
3 tháng
(2025-12-18) 		-3.20 -11.72% 94,787,600 -3,842,700 -99.1
22.35
29.30
23.65
6 tháng
(2025-09-19) 		-2.96 -10.94% 249,744,600 674,900 27.4
22.35
32.82
23.65
12 tháng
(2025-03-24) 		7.77 47.54% 673,944,200 6,336,095 90.4
12.20
32.82
23.65
24 tháng
(2024-03-28) 		6.99 40.85% 1,052,565,500 3,389,415 19.9
12.20
32.82
23.65
36 tháng
(2023-04-03) 		9.45 64.45% 1,537,652,400 -2,049,295 -157.9
11.92
32.82
23.65
60 tháng
(2021-04-13) 		14.11 141.13% 2,069,622,000 5,072,658 83.9
7.54
32.82
23.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
1.24
 63,800 1.23 1.29 1.14 0 0 0
16/02/2017
1.23
 99,760 1.16 1.23 1.08 0 0 0
15/02/2017
1.16
 18,650 1.16 1.22 1.16 0 0 0
14/02/2017
1.16
 41,400 1.10 1.17 1.03 0 0 0
13/02/2017
1.10
 63,760 1.05 1.12 1.06 0 42,000 -0.3
10/02/2017
1.05
 11,770 1.02 1.06 1.03 0 0 0
09/02/2017
1.02
 32,520 0.95 1.02 0.95 0 0 0
08/02/2017
0.95
 15,980 0.89 0.95 0.94 70 0 0.0
07/02/2017
0.89
 28,660 0.83 0.89 0.84 0 7,000 -0.0
06/02/2017
0.83
 1,430 0.78 0.83 0.83 0 0 0
03/02/2017
0.78
 170 0.73 0.78 0.78 0 0 0
02/02/2017
0.73
 630 0.68 0.73 0.73 0 0 0
25/01/2017
0.68
 34,540 0.73 0.77 0.68 0 16,530 -0.1
24/01/2017
0.73
 15,620 0.78 0.80 0.73 0 15,620 -0.1
23/01/2017
0.78
 20,400 0.73 0.78 0.68 0 16,530 -0.1
20/01/2017
0.73
 85,510 0.78 0.81 0.73 12,000 85,490 -0.3
19/01/2017
0.78
 91,930 0.84 0.90 0.78 30,000 90,500 -0.3
18/01/2017
0.84
 590 0.90 0.90 0.84 0 530 -0.0
17/01/2017
0.90
 30 0.86 0.90 0.90 0 0 0
16/01/2017
0.86
 0 0.86 0.86 0.86 0 0 0
13/01/2017
0.86
 1,710 0.91 0.91 0.86 0 0 0
12/01/2017
0.91
 140 0.96 0.99 0.90 0 0 0
11/01/2017
0.96
 7,450 0.98 0.99 0.96 0 0 0
10/01/2017
0.98
 5,030 0.98 0.98 0.98 0 0 0
09/01/2017
0.98
 2,800 0.96 1.00 0.96 0 0 0
06/01/2017
0.96
 2,590 0.94 1.00 0.91 0 0 0
05/01/2017
0.94
 290 0.93 0.97 0.91 0 0 0
04/01/2017
0.93
 3,490 0.91 0.93 0.92 3,000 0 0.0
03/01/2017
0.91
 4,020 0.92 0.92 0.86 0 0 0
30/12/2016
0.92
 750 0.91 0.92 0.91 0 0 0
29/12/2016
0.91
 150 0.89 0.92 0.88 0 0 0
28/12/2016
0.89
 3,220 0.86 0.89 0.80 0 0 0
27/12/2016
0.86
 2,240 0.85 0.86 0.82 0 0 0
26/12/2016
0.85
 300 0.81 0.86 0.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |