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)
08/07/2013
0.98
 5,360 0.98 1.00 0.97 0 0 0
05/07/2013
0.98
 7,640 1.00 1.00 0.97 0 0 0
04/07/2013
1.00
 1,010 1.00 1.00 0.97 0 0 0
03/07/2013
1.00
 4,200 0.98 1.01 0.98 0 0 0
02/07/2013
0.98
 510 1.00 1.01 0.98 0 0 0
01/07/2013
1.00
 6,360 1.01 1.01 1.00 0 0 0
28/06/2013
1.01
 2,320 1.00 1.01 1.00 0 0 0
27/06/2013
1.00
 9,330 1.00 1.01 1.00 0 0 0
26/06/2013
1.00
 5,820 1.00 1.02 1.00 0 0 0
25/06/2013
1.00
 24,310 1.02 1.02 0.98 0 0 0
24/06/2013
1.02
 11,530 1.01 1.04 1.00 0 0 0
21/06/2013
1.01
 1,700 1.04 1.04 1.00 0 0 0
20/06/2013
1.04
 7,500 1.02 1.04 1.00 0 0 0
19/06/2013
1.02
 1,420 1.00 1.02 1.00 0 0 0
18/06/2013
1.00
 12,290 1.00 1.02 0.98 0 100 -0.0
17/06/2013
1.00
 24,040 1.04 1.04 1.00 0 0 0
14/06/2013
1.04
 4,020 1.04 1.04 1.02 0 0 0
13/06/2013
1.04
 18,550 1.02 1.04 1.01 0 0 0
12/06/2013
1.02
 8,860 1.02 1.02 1.02 0 0 0
11/06/2013
1.02
 39,560 1.02 1.05 1.02 0 0 0
10/06/2013
1.02
 26,300 1.02 1.04 1.02 0 0 0
07/06/2013
1.02
 13,410 1.02 1.05 1.02 0 0 0
06/06/2013
1.02
 4,140 1.00 1.04 1.02 0 0 0
05/06/2013
1.00
 17,570 1.04 1.04 1.00 0 5,000 -0.0
04/06/2013
1.04
 21,950 1.07 1.07 1.04 0 0 0
03/06/2013
1.07
 26,590 1.05 1.07 1.02 2,300 0 0.0
31/05/2013
1.05
 36,670 1.08 1.08 1.02 0 0 0
30/05/2013
1.08
 42,780 1.09 1.09 1.07 0 0 0
29/05/2013
1.09
 92,780 1.02 1.09 1.08 5,860 0 0.0
28/05/2013
1.02
 71,630 0.97 1.02 0.97 0 0 0
27/05/2013
0.97
 27,400 0.93 0.98 0.95 0 0 0
24/05/2013
0.93
 34,470 0.93 0.93 0.90 3,000 0 0.0
23/05/2013
0.93
 17,140 0.91 0.93 0.90 0 0 0
22/05/2013
0.91
 6,000 0.93 0.93 0.91 0 0 0
21/05/2013
0.93
 25,900 0.93 0.93 0.90 0 0 0
20/05/2013
0.93
 13,110 0.93 0.93 0.90 0 1,400 -0.0
17/05/2013
0.93
 11,180 0.93 0.94 0.89 0 0 0
16/05/2013
0.93
 8,850 0.91 0.93 0.91 0 0 0
15/05/2013
0.91
 6,230 0.90 0.91 0.91 0 0 0
14/05/2013
0.90
 5,400 0.91 0.91 0.89 0 0 0
13/05/2013
0.91
 3,210 0.91 0.91 0.89 0 0 0
10/05/2013
0.91
 1,610 0.91 0.91 0.91 0 0 0
09/05/2013
0.91
 11,630 0.90 0.91 0.90 0 0 0
08/05/2013
0.90
 18,890 0.91 0.91 0.89 0 0 0
07/05/2013
0.91
 4,820 0.90 0.91 0.90 0 0 0
06/05/2013
0.90
 20,620 0.90 0.90 0.89 0 0 0
03/05/2013
0.90
 8,090 0.90 0.91 0.86 0 0 0
02/05/2013
0.90
 6,380 0.90 0.90 0.87 5,000 0 0.0
26/04/2013
0.90
 8,490 0.89 0.90 0.87 0 0 0
25/04/2013
0.89
 11,550 0.89 0.89 0.89 0 0 0
24/04/2013
0.89
 5,470 0.90 0.91 0.89 0 0 0
23/04/2013
0.90
 11,480 0.91 0.91 0.90 0 0 0
22/04/2013
0.91
 2,120 0.90 0.91 0.89 0 0 0
18/04/2013
0.90
 3,670 0.91 0.93 0.90 0 0 0
17/04/2013
0.91
 5,870 0.90 0.93 0.90 0 0 0
16/04/2013
0.90
 14,170 0.90 0.90 0.89 0 0 0
15/04/2013
0.90
 32,500 0.91 0.93 0.90 0 0 0
12/04/2013
0.91
 10,010 0.91 0.91 0.90 0 0 0
11/04/2013
0.91
 27,320 0.91 0.93 0.89 100 0 0.0
10/04/2013
0.91
 72,930 0.93 0.93 0.90 0 1,000 -0.0
09/04/2013
0.93
 25,130 0.93 0.93 0.90 0 1,650 -0.0
08/04/2013
0.93
 11,130 0.93 0.94 0.91 0 0 0
05/04/2013
0.93
 1,390 0.93 0.95 0.90 0 0 0
04/04/2013
0.93
 23,600 0.91 0.93 0.90 0 0 0
03/04/2013
0.91
 5,020 0.93 0.94 0.91 100 0 0.0
02/04/2013
0.93
 18,230 0.94 0.94 0.93 0 0 0
01/04/2013
0.94
 23,400 0.95 0.95 0.91 0 0 0
29/03/2013
0.95
 11,420 0.94 0.97 0.90 80 0 0.0
28/03/2013: Cổ tức tiền mặt tỉ lệ: 9%
28/03/2013
0.94
 52,710 0.90 0.95 0.90 0 0 0
27/03/2013
0.90
 81,430 0.94 0.94 0.90 0 0 0
26/03/2013
0.94
 16,100 0.95 0.95 0.92 0 0 0
25/03/2013
0.95
 34,870 0.97 0.97 0.94 0 0 0
22/03/2013
0.97
 10,400 1.00 1.00 0.96 0 0 0
21/03/2013
1.00
 74,850 1.00 1.01 0.97 0 0 0
20/03/2013
1.00
 129,130 0.94 1.00 0.91 0 0 0
19/03/2013
0.94
 8,740 0.94 0.95 0.92 0 0 0
18/03/2013
0.94
 78,200 0.90 0.94 0.90 0 0 0
15/03/2013
0.90
 90,730 0.90 0.91 0.89 0 0 0
14/03/2013
0.90
 20,190 0.87 0.91 0.89 0 0 0
13/03/2013
0.87
 16,450 0.91 0.92 0.87 5,000 11,420 -0.0
12/03/2013
0.91
 940 0.91 0.92 0.91 0 0 0
11/03/2013
0.91
 4,760 0.91 0.91 0.90 0 0 0
08/03/2013
0.91
 5,760 0.90 0.91 0.87 0 0 0
07/03/2013
0.90
 7,530 0.89 0.91 0.87 0 0 0
06/03/2013
0.89
 27,490 0.90 0.90 0.87 0 0 0
05/03/2013
0.90
 4,800 0.90 0.90 0.89 0 10 -0.0
04/03/2013
0.90
 8,570 0.92 0.92 0.89 0 0 0
01/03/2013
0.92
 9,410 0.91 0.92 0.91 0 0 0
28/02/2013
0.91
 10,010 0.92 0.92 0.90 0 0 0
27/02/2013
0.92
 460 0.89 0.92 0.86 0 0 0
26/02/2013
0.89
 62,780 0.91 0.94 0.89 0 0 0
25/02/2013
0.91
 7,020 0.92 0.94 0.91 0 0 0
22/02/2013
0.92
 2,180 0.90 0.95 0.91 0 0 0
21/02/2013
0.90
 32,000 0.92 0.97 0.90 0 0 0
20/02/2013
0.92
 43,340 0.92 0.97 0.91 60 0 0.0
19/02/2013
0.92
 12,530 0.94 0.95 0.92 0 200 -0.0
18/02/2013
0.94
 6,420 0.92 0.95 0.94 0 0 0
08/02/2013
0.92
 17,510 0.90 0.95 0.91 0 0 0
07/02/2013
0.90
 15,200 0.90 0.90 0.87 0 0 0
06/02/2013
0.90
 5,770 0.89 0.91 0.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |