CTCP Nam Việt (anv)

23.65
-0.45
(-1.87%)
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)
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
05/02/2013
0.89
 8,550 0.90 0.91 0.89 0 0 0
04/02/2013
0.90
 6,060 0.89 0.91 0.89 0 0 0
01/02/2013
0.89
 380 0.87 0.90 0.85 0 0 0
31/01/2013
0.87
 12,220 0.90 0.90 0.87 0 0 0
30/01/2013
0.90
 15,360 0.91 0.91 0.90 0 0 0
29/01/2013
0.91
 7,880 0.91 0.92 0.87 0 0 0
28/01/2013
0.91
 14,630 0.87 0.92 0.89 0 0 0
25/01/2013
0.87
 27,150 0.87 0.90 0.86 0 0 0
24/01/2013
0.87
 7,670 0.87 0.90 0.83 0 0 0
23/01/2013
0.87
 45,380 0.89 0.91 0.83 0 0 0
22/01/2013
0.89
 59,530 0.95 1.00 0.89 0 0 0
21/01/2013
0.95
 5,100 0.97 1.03 0.92 0 0 0
18/01/2013
0.97
 10,580 1.03 1.03 0.97 290 0 0.0
17/01/2013
1.03
 4,590 1.03 1.03 0.97 0 0 0
16/01/2013
1.03
 17,100 1.01 1.03 0.97 0 0 0
15/01/2013
1.01
 7,920 1.02 1.02 0.96 0 0 0
14/01/2013
1.02
 5,460 1.02 1.04 0.97 0 0 0
11/01/2013
1.02
 5,780 0.98 1.02 0.95 1,370 0 0.0
10/01/2013
0.98
 4,890 1.00 1.01 0.96 0 0 0
09/01/2013
1.00
 22,690 1.04 1.06 1.00 10,060 0 0.1
08/01/2013
1.04
 3,580 1.03 1.06 1.00 0 0 0
07/01/2013
1.03
 12,700 1.04 1.07 1.03 290 0 0.0
04/01/2013
1.04
 55,910 1.09 1.09 1.04 500 0 0.0
03/01/2013
1.09
 21,820 1.14 1.14 1.09 0 0 0
02/01/2013
1.14
 45,620 1.19 1.21 1.14 0 0 0
28/12/2012
1.19
 167,960 1.14 1.19 1.09 0 5,100 -0.0
27/12/2012
1.14
 138,400 1.13 1.14 1.08 0 23,870 -0.2
26/12/2012
1.13
 21,980 1.13 1.14 1.09 0 0 0
25/12/2012
1.13
 61,380 1.09 1.13 1.04 0 0 0
24/12/2012
1.09
 29,360 1.06 1.09 1.02 0 0 0
21/12/2012
1.06
 8,750 1.07 1.07 1.02 0 0 0
20/12/2012
1.07
 87,810 1.03 1.07 1.00 0 0 0
19/12/2012
1.03
 37,070 1.01 1.03 0.98 100 0 0.0
18/12/2012
1.01
 20,990 0.97 1.01 0.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |