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)
27/07/2012
0.98
 15,280 1.00 1.02 0.98 0 0 0
26/07/2012
1.00
 5,090 1.02 1.04 1.00 0 0 0
25/07/2012
1.02
 6,140 0.98 1.02 0.97 0 0 0
24/07/2012
0.98
 5,720 1.01 1.03 0.98 0 0 0
23/07/2012
1.01
 29,330 1.04 1.08 1.01 0 0 0
20/07/2012
1.04
 39,840 1.04 1.08 1.04 0 0 0
19/07/2012
1.04
 52,030 1.02 1.07 1.01 0 0 0
18/07/2012
1.02
 15,190 1.04 1.06 1.02 0 0 0
17/07/2012
1.04
 13,080 1.06 1.06 1.01 0 0 0
16/07/2012
1.06
 8,030 1.04 1.06 1.01 0 0 0
13/07/2012
1.04
 35,250 1.01 1.06 1.02 0 0 0
12/07/2012
1.01
 6,000 1.01 1.01 1.00 0 0 0
11/07/2012
1.01
 40 1.01 1.01 0.97 0 0 0
10/07/2012
1.01
 13,270 1.01 1.01 0.97 0 0 0
09/07/2012
1.01
 29,520 1.01 1.01 0.98 0 0 0
06/07/2012
1.01
 1,410 1.00 1.01 1.00 300 0 0.0
05/07/2012
1.00
 12,050 1.00 1.01 0.97 0 0 0
04/07/2012
1.00
 8,330 0.96 1.00 0.96 0 0 0
03/07/2012
0.96
 22,780 1.00 1.01 0.96 0 0 0
02/07/2012
1.00
 11,510 1.02 1.02 0.97 0 0 0
29/06/2012
1.02
 7,290 1.02 1.03 1.00 0 0 0
28/06/2012
1.02
 15,620 1.02 1.03 0.98 0 0 0
27/06/2012
1.02
 48,120 1.04 1.09 1.00 0 0 0
26/06/2012
1.04
 57,450 1.09 1.09 1.04 0 0 0
25/06/2012
1.09
 10,500 1.13 1.13 1.09 0 0 0
22/06/2012
1.13
 4,450 1.15 1.15 1.13 0 0 0
21/06/2012
1.15
 1,040 1.15 1.15 1.13 0 0 0
20/06/2012
1.15
 5,000 1.15 1.17 1.12 0 0 0
19/06/2012
1.15
 40 1.14 1.15 1.13 0 0 0
18/06/2012
1.14
 8,060 1.17 1.18 1.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |