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)
15/06/2012
1.17
 2,200 1.17 1.18 1.14 0 0 0
14/06/2012
1.17
 10,190 1.13 1.17 1.13 0 0 0
13/06/2012
1.13
 3,510 1.14 1.19 1.13 0 0 0
12/06/2012
1.14
 2,980 1.15 1.15 1.13 0 0 0
11/06/2012
1.15
 30,190 1.19 1.19 1.15 0 0 0
08/06/2012
1.19
 38,080 1.21 1.23 1.19 0 0 0
07/06/2012
1.21
 8,710 1.18 1.23 1.20 0 0 0
06/06/2012
1.18
 4,560 1.14 1.18 1.13 0 0 0
05/06/2012
1.14
 14,230 1.09 1.14 1.08 0 0 0
04/06/2012
1.09
 24,300 1.14 1.18 1.09 0 0 0
01/06/2012
1.14
 24,980 1.15 1.17 1.14 0 0 0
31/05/2012
1.15
 22,060 1.20 1.23 1.15 0 0 0
30/05/2012
1.20
 7,870 1.21 1.23 1.18 100 0 0.0
29/05/2012
1.21
 4,580 1.23 1.23 1.18 0 0 0
28/05/2012
1.23
 20,570 1.20 1.24 1.17 0 0 0
25/05/2012
1.20
 12,380 1.15 1.20 1.18 0 0 0
24/05/2012
1.15
 41,660 1.21 1.21 1.15 0 0 0
23/05/2012
1.21
 45,150 1.24 1.24 1.18 0 0 0
22/05/2012
1.24
 55,610 1.21 1.26 1.24 0 0 0
21/05/2012
1.21
 2,840 1.17 1.21 1.18 0 0 0
18/05/2012
1.17
 66,960 1.18 1.20 1.14 0 540 -0.0
17/05/2012
1.18
 43,510 1.24 1.26 1.18 0 0 0
16/05/2012
1.24
 57,210 1.24 1.26 1.19 0 500 -0.0
15/05/2012
1.24
 102,110 1.30 1.30 1.24 0 0 0
14/05/2012
1.30
 64,990 1.36 1.36 1.30 0 0 0
11/05/2012
1.36
 133,410 1.42 1.42 1.36 100 0 0.0
10/05/2012
1.42
 224,560 1.41 1.45 1.38 0 0 0
09/05/2012
1.41
 119,390 1.40 1.43 1.36 1,000 0 0.0
08/05/2012
1.40
 305,570 1.34 1.40 1.37 0 10 -0.0
07/05/2012
1.34
 297,680 1.28 1.34 1.30 0 0 0
04/05/2012
1.28
 116,510 1.25 1.29 1.23 0 0 0
03/05/2012
1.25
 86,060 1.24 1.25 1.21 0 10 -0.0
02/05/2012
1.24
 109,050 1.29 1.29 1.24 10 0 0.0
27/04/2012
1.29
 66,850 1.25 1.31 1.21 0 0 0
26/04/2012
1.25
 167,070 1.29 1.31 1.25 700 300 0.0
25/04/2012
1.29
 111,030 1.23 1.29 1.26 32,050 0 0.3
24/04/2012: Cổ tức tiền mặt tỉ lệ: 9%
24/04/2012
1.23
 136,340 1.18 1.23 1.19 50,530 350 0.5
23/04/2012
1.18
 178,730 1.12 1.18 1.11 46,070 0 0.5
20/04/2012
1.12
 84,470 1.08 1.12 1.08 0 0 0
19/04/2012
1.08
 80,400 1.13 1.15 1.08 0 0 0
18/04/2012
1.13
 113,310 1.15 1.18 1.13 0 0 0
17/04/2012
1.15
 153,150 1.13 1.19 1.12 0 2,000 -0.0
16/04/2012
1.13
 72,650 1.11 1.13 1.10 0 0 0
13/04/2012
1.11
 87,370 1.13 1.13 1.10 1,200 0 0.0
12/04/2012
1.13
 59,360 1.13 1.18 1.10 100 0 0.0
11/04/2012
1.13
 154,510 1.09 1.13 1.09 0 20,320 -0.2
10/04/2012
1.09
 159,660 1.05 1.09 1.07 0 0 0
09/04/2012
1.05
 25,920 1.03 1.05 1.01 0 0 0
06/04/2012
1.03
 17,720 1.05 1.07 1.02 0 0 0
05/04/2012
1.05
 48,910 1.00 1.05 1.00 0 0 0
04/04/2012
1.00
 67,560 1.03 1.05 1.00 0 0 0
03/04/2012
1.03
 103,110 1.03 1.07 1.00 0 0 0
30/03/2012
1.03
 147,660 1.08 1.08 1.03 0 0 0
29/03/2012
1.08
 129,400 1.12 1.17 1.08 0 0 0
28/03/2012
1.12
 223,260 1.08 1.12 1.06 0 0 0
27/03/2012
1.08
 305,920 1.07 1.11 1.08 0 0 0
26/03/2012
1.07
 176,290 1.02 1.07 1.02 0 0 0
23/03/2012
1.02
 116,600 1.01 1.03 1.02 0 0 0
22/03/2012
1.01
 17,940 1.02 1.03 0.99 0 0 0
21/03/2012
1.02
 78,330 1.02 1.03 1.00 0 6,000 -0.1
20/03/2012
1.02
 98,510 1.01 1.02 0.98 0 0 0
19/03/2012
1.01
 36,640 1.00 1.02 1.00 0 0 0
16/03/2012
1.00
 149,590 1.00 1.03 1.00 100 0 0.0
15/03/2012
1.00
 45,970 0.99 1.01 0.98 0 0 0
14/03/2012
0.99
 61,560 1.01 1.01 0.99 0 0 0
13/03/2012
1.01
 53,310 0.98 1.01 0.98 0 0 0
12/03/2012
0.98
 21,220 1.01 1.01 0.97 0 0 0
09/03/2012
1.01
 108,490 0.99 1.01 0.98 0 0 0
08/03/2012
0.99
 93,160 1.03 1.03 0.99 0 0 0
07/03/2012
1.03
 110,850 1.03 1.06 1.00 0 0 0
06/03/2012
1.03
 202,710 1.05 1.07 1.01 0 0 0
05/03/2012
1.05
 77,880 1.00 1.05 1.03 0 0 0
02/03/2012
1.00
 76,160 0.98 1.01 0.97 0 0 0
01/03/2012
0.98
 177,490 1.01 1.03 0.97 0 0 0
29/02/2012
1.01
 169,310 1.00 1.01 0.96 0 0 0
28/02/2012
1.00
 84,910 1.05 1.05 1.00 0 0 0
27/02/2012
1.05
 280,280 1.01 1.06 1.00 9,940 50 0.1
24/02/2012
1.01
 112,810 1.02 1.06 1.00 0 0 0
23/02/2012
1.02
 287,610 0.98 1.02 0.94 0 0 0
22/02/2012
0.98
 67,050 0.93 0.98 0.93 0 0 0
21/02/2012
0.93
 126,090 0.97 0.97 0.93 50 13,350 -0.1
20/02/2012
0.97
 126,370 0.92 0.97 0.93 0 0 0
17/02/2012
0.92
 25,970 0.91 0.93 0.89 0 0 0
16/02/2012
0.91
 62,040 0.89 0.91 0.87 0 35,000 -0.3
15/02/2012
0.89
 49,280 0.93 0.96 0.89 0 0 0
14/02/2012
0.93
 45,370 0.90 0.93 0.88 0 0 0
13/02/2012
0.90
 89,600 0.94 0.94 0.90 0 0 0
10/02/2012
0.94
 68,650 0.99 0.99 0.94 3,000 0 0.0
09/02/2012
0.99
 141,630 0.96 0.99 0.94 3,000 100 0.0
08/02/2012
0.96
 108,620 0.91 0.96 0.94 0 0 0
07/02/2012
0.91
 97,180 0.88 0.91 0.89 0 0 0
06/02/2012
0.88
 99,320 0.89 0.91 0.87 0 0 0
03/02/2012
0.89
 280,490 0.87 0.90 0.89 0 0 0
02/02/2012
0.87
 36,970 0.83 0.87 0.83 0 0 0
01/02/2012
0.83
 13,750 0.83 0.84 0.82 0 0 0
31/01/2012
0.83
 69,980 0.86 0.88 0.83 0 0 0
30/01/2012
0.86
 13,200 0.83 0.86 0.83 1,000 0 0.0
20/01/2012
0.83
 55,470 0.84 0.87 0.83 10,400 10,020 0.0
19/01/2012
0.84
 12,370 0.83 0.87 0.81 0 0 0
18/01/2012
0.83
 44,870 0.86 0.86 0.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |