CTCP Nam Việt (anv)

27.05
0.35
(1.31%)
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
(2025-12-29) 		0.25 0.95% 27,565,700 -3,725,400 -97.5
24.95
27.60
27.05
2 tháng
(2025-12-01) 		-2.80 -9.49% 51,236,200 -3,347,000 -88.0
24.95
29.50
27.05
3 tháng
(2025-10-30) 		-3.90 -12.75% 97,266,500 -4,332,100 -116.0
24.95
30.80
27.05
6 tháng
(2025-08-01) 		4.17 18.49% 366,592,800 1,529,470 15.0
22.53
32.82
27.05
12 tháng
(2025-02-03) 		10.02 60.08% 675,284,000 5,146,215 65.0
12.20
32.82
27.05
24 tháng
(2024-02-15) 		11.60 76.84% 1,062,130,900 3,633,245 27.9
12.20
32.82
27.05
36 tháng
(2023-02-13) 		11.90 80.47% 1,521,322,300 -1,053,120 -125.5
11.92
32.82
27.05
60 tháng
(2021-02-23) 		17.19 180.75% 2,020,106,500 4,709,958 72.5
7.54
32.82
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2012
0.97
 16,640 0.95 0.97 0.95 0 0 0
14/12/2012
0.95
 87,390 0.91 0.95 0.87 0 0 0
13/12/2012
0.91
 29,900 0.89 0.91 0.87 0 0 0
12/12/2012
0.89
 13,310 0.87 0.89 0.87 0 0 0
11/12/2012
0.87
 9,720 0.87 0.91 0.87 0 0 0
10/12/2012
0.87
 54,760 0.84 0.87 0.85 0 0 0
07/12/2012
0.84
 28,800 0.80 0.84 0.83 0 0 0
06/12/2012
0.80
 17,050 0.80 0.84 0.80 0 0 0
05/12/2012
0.80
 4,300 0.77 0.80 0.79 0 0 0
04/12/2012
0.77
 7,820 0.79 0.83 0.77 0 0 0
03/12/2012
0.79
 19,110 0.80 0.83 0.79 0 0 0
30/11/2012
0.80
 5,810 0.79 0.81 0.79 0 0 0
29/11/2012
0.79
 27,230 0.81 0.81 0.79 0 15,220 -0.1
28/11/2012
0.81
 8,630 0.79 0.81 0.78 50 0 0.0
27/11/2012
0.79
 27,210 0.79 0.80 0.78 0 0 0
26/11/2012
0.79
 11,370 0.78 0.79 0.74 0 0 0
23/11/2012
0.78
 9,540 0.75 0.78 0.78 0 0 0
22/11/2012
0.75
 4,650 0.74 0.77 0.75 0 0 0
21/11/2012
0.74
 66,960 0.74 0.78 0.74 0 54,760 -0.3
20/11/2012
0.74
 3,110 0.72 0.74 0.73 0 0 0
19/11/2012
0.72
 4,180 0.73 0.74 0.72 0 0 0
16/11/2012
0.73
 8,640 0.75 0.75 0.72 0 2,000 -0.0
15/11/2012
0.75
 15,300 0.74 0.75 0.73 0 0 0
14/11/2012
0.74
 20,570 0.74 0.75 0.73 0 0 0
13/11/2012
0.74
 3,700 0.73 0.74 0.73 0 0 0
12/11/2012
0.73
 6,630 0.72 0.74 0.73 0 0 0
09/11/2012
0.72
 3,010 0.72 0.73 0.72 0 930 -0.0
08/11/2012
0.72
 3,810 0.75 0.75 0.72 0 0 0
07/11/2012
0.75
 24,500 0.73 0.75 0.73 0 0 0
06/11/2012
0.73
 6,290 0.72 0.73 0.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |