CTCP Nam Việt (anv)

20.65
0.25
(1.23%)
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
(2026-05-13) 		-2.20 -9.65% 8,533,700 -995,410 0
20.30
22.90
20.40
2 tháng
(2026-04-13) 		-3.75 -15.40% 21,049,100 -902,010 0
20.30
25.40
20.40
3 tháng
(2026-03-16) 		-3.55 -14.70% 39,442,100 747,690 15.0
20.30
25.40
20.40
6 tháng
(2025-12-15) 		-5.95 -22.41% 134,862,000 -2,261,210 -62.6
20.30
29.30
20.40
12 tháng
(2025-06-17) 		4.31 26.49% 629,078,600 5,276,485 81.6
16.09
32.82
20.40
24 tháng
(2024-06-24) 		5.19 33.65% 990,248,700 6,274,805 100.0
12.20
32.82
20.40
36 tháng
(2023-06-28) 		3.42 19.89% 1,475,623,200 1,596,115 -48.3
11.92
32.82
20.40
60 tháng
(2021-07-08) 		8.03 63.88% 2,068,671,700 5,808,348 96.9
7.54
32.82
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2013
0.97
 1,990 0.95 0.97 0.95 0 0 0
09/08/2013
0.95
 890 0.95 0.97 0.95 0 0 0
08/08/2013
0.95
 120 0.95 0.97 0.95 0 20 -0.0
07/08/2013
0.95
 5,210 0.98 0.98 0.95 0 0 0
06/08/2013
0.98
 1,410 0.98 0.98 0.97 0 0 0
05/08/2013
0.98
 4,690 1.00 1.00 0.98 0 0 0
02/08/2013
1.00
 12,020 1.00 1.00 0.97 0 0 0
01/08/2013
1.00
 2,650 0.98 1.00 0.98 0 0 0
31/07/2013
0.98
 2,070 0.97 0.98 0.95 0 0 0
30/07/2013
0.97
 2,630 0.97 0.97 0.91 0 0 0
29/07/2013
0.97
 1,840 0.95 0.97 0.94 0 0 0
26/07/2013
0.95
 7,470 0.97 0.97 0.95 0 0 0
25/07/2013
0.97
 5,050 0.95 0.98 0.95 0 3,500 -0.0
24/07/2013
0.95
 7,850 0.98 0.98 0.95 1,500 7,400 -0.0
23/07/2013
0.98
 5,060 0.98 0.98 0.95 0 3,000 -0.0
22/07/2013
0.98
 15,060 0.98 0.98 0.97 0 6,990 -0.0
19/07/2013
0.98
 42,040 0.97 0.98 0.97 0 20,130 -0.1
18/07/2013
0.97
 32,550 0.97 0.97 0.97 0 16,550 -0.1
17/07/2013
0.97
 21,860 0.97 0.98 0.97 0 20,000 -0.1
16/07/2013
0.97
 16,090 0.97 0.97 0.95 0 13,500 -0.1
15/07/2013
0.97
 18,110 0.97 0.98 0.97 300 12,150 -0.1
12/07/2013
0.97
 26,290 0.97 0.97 0.95 0 22,600 -0.2
11/07/2013
0.97
 17,430 0.97 0.97 0.94 0 15,520 -0.1
10/07/2013
0.97
 1,790 0.97 0.97 0.97 0 1,690 -0.0
09/07/2013
0.97
 15,610 0.98 0.98 0.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |