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
(2025-11-04) 		-0.30 -1.03% 43,676,200 -1,211,800 -34.6
27.20
30.80
28.85
2 tháng
(2025-10-06) 		-2.30 -7.38% 105,202,300 -1,997,600 -59.6
27.20
32.82
28.85
3 tháng
(2025-09-05) 		1.89 7.01% 189,543,900 1,448,600 40.4
25.73
32.82
28.85
6 tháng
(2025-06-09) 		13.30 85.82% 491,432,000 8,238,295 150.0
15.50
32.82
28.85
12 tháng
(2024-12-09) 		8.78 43.82% 688,921,500 7,150,715 123.7
12.20
32.82
28.85
24 tháng
(2023-12-15) 		14.11 96.09% 1,060,913,400 4,776,825 49.8
12.20
32.82
28.85
36 tháng
(2022-12-20) 		17.33 151.07% 1,518,660,200 4,326,735 22.3
9.81
32.82
28.85
60 tháng
(2020-12-30) 		18.54 180.74% 1,990,360,460 7,578,508 147.2
7.54
32.82
28.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
17.02
 1,797,200 16.63 17.02 16.63 75,800 12,900 1.1
18/02/2025
16.58
 1,135,600 16.53 16.83 16.53 0 45,640 -0.8
17/02/2025
16.53
 1,305,300 16.53 16.73 16.48 125,100 13,800 1.9
14/02/2025
16.48
 1,102,800 16.63 16.68 16.43 1,800 26,100 -0.4
13/02/2025
16.68
 1,574,300 16.04 16.68 16.04 58,300 33,900 0.4
12/02/2025
16.14
 1,748,100 16.48 16.58 16.04 63,600 105,800 -0.7
11/02/2025
16.48
 1,161,800 16.29 16.53 16.29 78,400 86,200 -0.1
10/02/2025
16.29
 2,801,500 16.93 16.93 16.29 25,900 198,200 -2.9
07/02/2025
16.97
 1,260,300 17.07 17.12 16.88 72,600 63,500 0.2
06/02/2025
17.02
 2,330,900 17.37 17.37 16.88 84,300 174,900 -1.6
05/02/2025
17.17
 1,775,300 17.47 17.47 17.07 0 163,500 -2.9
04/02/2025
17.37
 2,276,400 16.73 17.37 16.73 180,100 166,200 0.2
03/02/2025
16.68
 1,278,600 16.68 16.78 16.48 7,500 334,820 -5.5
24/01/2025
16.93
 5,038,600 17.71 17.71 16.83 12,000 317,200 -5.3
23/01/2025
18.01
 630,700 18.01 18.16 18.01 27,600 2,400 0.5
22/01/2025
17.96
 783,200 18.20 18.25 17.91 26,600 52,600 -0.5
21/01/2025
18.20
 740,700 18.60 18.79 18.20 13,000 34,500 -0.4
20/01/2025
18.50
 750,900 18.50 18.75 18.40 8,800 77,700 -1.3
17/01/2025
18.40
 774,300 18.35 18.45 18.20 108,100 9,900 1.8
16/01/2025
18.35
 731,400 18.30 18.65 18.25 1,100 270,900 -5.1
15/01/2025
18.30
 701,700 18.11 18.35 17.86 1,000 79,700 -1.5
14/01/2025
17.86
 538,000 18.11 18.20 17.81 28,100 26,800 0.0
13/01/2025
18.11
 1,201,500 17.81 18.35 17.76 195,900 40,400 2.9
10/01/2025
17.81
 1,589,300 18.45 18.55 17.81 44,100 120,500 -1.4
09/01/2025
18.45
 726,700 18.70 18.70 18.30 1,100 197,700 -3.7
08/01/2025
18.79
 871,100 18.50 18.84 18.40 58,500 6,100 1.0
07/01/2025
18.45
 1,445,400 18.65 18.65 18.06 191,400 9,400 3.4
06/01/2025
18.35
 2,522,000 19.09 19.24 18.25 311,800 5,100 5.8
03/01/2025
19.14
 1,378,800 19.58 19.63 19.14 11,800 76,200 -1.3
02/01/2025
19.39
 919,500 19.53 19.68 19.29 7,200 86,400 -1.6
31/12/2024
19.48
 1,464,700 19.34 19.83 19.29 22,500 16,700 0.1
30/12/2024
19.29
 1,823,500 19.39 19.43 19.09 35,500 44,400 -0.2
27/12/2024
19.48
 2,764,600 19.83 19.98 19.29 100 157,200 -3.1
26/12/2024
19.93
 3,690,200 20.22 20.86 19.93 10,200 323,600 -6.5
25/12/2024
20.17
 1,538,900 20.12 20.22 19.88 48,600 22,000 0.5
24/12/2024
20.07
 1,763,100 19.78 20.22 19.78 119,500 26,000 1.9
23/12/2024
19.78
 2,288,000 20.17 20.17 19.78 24,600 17,900 0.1
20/12/2024
20.02
 3,977,100 20.32 20.86 19.98 200,400 78,400 2.6
19/12/2024
20.27
 1,866,400 19.98 20.47 19.88 20,700 75,200 -1.1
18/12/2024
20.37
 1,332,400 20.17 20.47 19.98 2,100 111,800 -2.2
17/12/2024
20.12
 2,225,900 20.66 21.01 20.12 100 405,300 -8.5
16/12/2024
20.66
 1,548,000 20.22 20.66 19.88 0 343,300 -7.0
13/12/2024
20.22
 2,384,300 19.98 20.62 19.73 249,600 38,500 4.3
12/12/2024
19.98
 1,832,900 20.07 20.47 19.98 212,500 151,300 1.2
11/12/2024
20.17
 3,045,600 20.76 20.76 19.88 249,900 60,300 3.8
10/12/2024
20.37
 2,431,300 20.02 20.86 20.02 55,000 183,500 -2.7
09/12/2024
20.02
 2,440,400 19.68 20.12 19.58 190,500 95,200 1.9
06/12/2024
19.68
 3,315,700 19.53 20.27 19.34 106,000 167,300 -1.3
05/12/2024
19.09
 3,310,100 17.86 19.09 17.71 203,600 9,500 3.6
04/12/2024
17.86
 1,556,600 17.96 18.20 17.86 85,200 17,500 1.2
03/12/2024
18.01
 1,726,000 18.16 18.45 17.96 101,900 11,400 1.7
02/12/2024
18.16
 1,189,200 18.50 18.50 18.06 1,200 104,800 -1.9
29/11/2024
18.16
 2,234,500 17.61 18.16 17.56 91,300 18,200 1.3
28/11/2024
17.61
 828,600 18.06 18.06 17.61 0 143,800 -2.6
27/11/2024
17.91
 640,300 17.81 17.91 17.61 2,000 109,300 -1.9
26/11/2024
17.81
 2,016,400 17.71 18.20 17.71 2,300 185,800 -3.4
25/11/2024
17.61
 697,100 17.42 17.66 17.42 115,300 22,800 1.7
22/11/2024
17.42
 736,200 17.56 17.61 17.37 46,400 32,100 0.3
21/11/2024
17.61
 546,300 17.47 17.61 17.22 62,900 27,800 0.6
20/11/2024
17.42
 1,158,900 17.02 17.52 16.88 221,400 80,000 2.5
19/11/2024
17.02
 1,477,500 17.91 18.06 17.02 73,300 74,300 -0.0
18/11/2024
17.91
 1,379,400 17.91 18.11 17.52 240,200 71,100 3.1
15/11/2024
17.91
 2,538,700 17.81 18.20 17.42 285,400 33,500 4.5
14/11/2024
17.86
 2,525,000 18.25 18.50 17.86 0 393,900 -7.3
13/11/2024
18.20
 2,017,500 17.76 18.20 17.66 313,400 47,800 4.8
12/11/2024
17.91
 1,180,900 18.25 18.25 17.81 63,700 96,200 -0.6
11/11/2024
18.16
 3,637,700 17.71 18.55 17.66 390,000 245,200 2.6
08/11/2024
17.91
 2,395,800 17.61 18.11 17.42 84,800 315,400 -4.1
07/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
07/11/2024
17.56
 3,279,400 17.96 18.01 17.37 76,300 124,200 -0.9
06/11/2024
17.02
 3,716,400 16.48 17.37 16.43 0 0 0
05/11/2024
16.43
 1,368,000 16.29 16.48 16.24 316,100 14,300 10.0
04/11/2024
16.19
 654,300 16.46 16.46 16.14 7,300 18,400 -0.4
01/11/2024
16.31
 618,500 16.24 16.46 16.24 29,600 38,700 -0.3
31/10/2024
16.31
 436,900 16.33 16.33 16.21 33,900 16,900 0.6
30/10/2024
16.29
 433,300 16.16 16.38 16.16 99,800 13,000 2.9
29/10/2024
16.16
 574,500 16.14 16.41 16.06 42,600 8,900 1.1
28/10/2024
16.09
 224,300 16.04 16.19 16.01 6,200 8,600 -0.1
25/10/2024
16.01
 647,500 16.19 16.24 16.01 15,700 49,700 -1.1
24/10/2024
16.16
 636,600 16.26 16.33 16.14 44,500 700 1.4
23/10/2024
16.26
 829,100 16.24 16.41 16.04 29,400 102,300 -2.4
22/10/2024
16.38
 997,400 16.48 16.58 15.99 32,500 55,400 -0.8
21/10/2024
16.46
 575,000 16.38 16.68 16.38 109,600 100 3.7
18/10/2024
16.38
 829,900 16.31 16.53 16.31 169,900 3,800 5.6
17/10/2024
16.33
 625,300 16.48 16.48 16.21 29,500 16,500 0.4
16/10/2024
16.38
 379,300 16.33 16.53 16.26 59,800 1,700 1.9
15/10/2024
16.31
 739,700 16.46 16.53 16.31 1,100 0 0.0
14/10/2024
16.43
 804,200 16.61 16.68 16.38 34,400 1,400 1.1
11/10/2024: Cổ tức tiền mặt tỉ lệ: 5%
11/10/2024
16.29
 362,500 16.36 16.38 16.24 1,500 4,000 -0.1
10/10/2024
16.33
 583,600 16.48 16.48 16.31 500 0 0.0
09/10/2024
16.31
 579,500 16.21 16.43 16.12 64,800 100 2.2
08/10/2024
16.07
 819,100 16.14 16.21 16.04 100 218,800 -7.3
07/10/2024
16.07
 744,300 16.14 16.17 15.97 19,800 52,300 -1.1
04/10/2024
16.02
 876,400 16.46 16.46 16.02 0 2,400 -0.1
03/10/2024
16.33
 1,507,900 16.33 16.72 16.21 900 24,200 -0.8
02/10/2024
16.21
 917,400 16.09 16.29 16.09 74,000 11,700 2.1
01/10/2024
16.21
 1,127,700 16.24 16.29 16.00 0 28,600 -1.0
30/09/2024
16.21
 1,030,900 16.38 16.43 16.12 0 58,500 -2.0
27/09/2024
16.12
 2,054,600 15.90 16.14 15.80 34,200 89,300 -1.8
26/09/2024
15.75
 1,109,200 15.61 16.00 15.61 42,600 100 1.4
25/09/2024
15.58
 648,200 15.58 15.58 15.49 45,000 75,200 -1.0

Chính sách bảo mật | Điều khoản sử dụng |