CTCP Nam Việt (anv)

28.35
-0.50
(-1.73%)
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
(2025-11-05) 		0.75 2.67% 39,984,400 -510,600 -14.9
27.20
30.80
28.35
2 tháng
(2025-10-06) 		-2.25 -7.22% 106,216,600 -1,999,000 -59.7
27.20
32.82
28.35
3 tháng
(2025-09-08) 		1.49 5.46% 177,783,200 3,168,800 90.0
25.73
32.82
28.35
6 tháng
(2025-06-09) 		13.35 86.15% 492,446,300 8,236,895 150.0
15.50
32.82
28.35
12 tháng
(2024-12-10) 		8.48 41.63% 687,495,400 7,054,015 121.8
12.20
32.82
28.35
24 tháng
(2023-12-18) 		14.50 101.08% 1,061,076,700 4,762,425 49.3
12.20
32.82
28.35
36 tháng
(2022-12-21) 		18.03 166.75% 1,518,283,600 4,391,935 23.9
9.81
32.82
28.35
60 tháng
(2020-12-31) 		17.89 163.15% 1,990,745,500 7,575,178 147.1
7.54
32.82
28.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/01/2012
0.86
 28,710 0.84 0.87 0.82 0 0 0
16/01/2012
0.84
 71,490 0.82 0.84 0.80 0 0 0
13/01/2012
0.82
 41,680 0.82 0.82 0.81 0 0 0
12/01/2012
0.82
 11,460 0.83 0.84 0.82 0 0 0
11/01/2012
0.83
 25,830 0.84 0.84 0.82 0 0 0
10/01/2012
0.84
 38,430 0.82 0.84 0.82 0 0 0
09/01/2012
0.82
 13,670 0.82 0.82 0.80 0 0 0
06/01/2012
0.82
 6,010 0.81 0.82 0.80 0 0 0
05/01/2012
0.81
 2,730 0.81 0.81 0.81 0 0 0
04/01/2012
0.81
 36,430 0.83 0.83 0.81 0 0 0
03/01/2012
0.83
 7,580 0.82 0.83 0.82 0 0 0
30/12/2011
0.82
 5,380 0.80 0.82 0.81 2,630 0 0.0
29/12/2011
0.80
 37,550 0.81 0.83 0.79 0 0 0
28/12/2011
0.81
 5,360 0.81 0.83 0.81 0 0 0
27/12/2011
0.81
 61,470 0.81 0.81 0.79 0 0 0
26/12/2011
0.81
 39,290 0.83 0.83 0.80 0 0 0
23/12/2011
0.83
 28,620 0.83 0.83 0.80 0 0 0
22/12/2011
0.83
 129,740 0.84 0.84 0.82 0 94,740 -0.7
21/12/2011
0.84
 20,670 0.83 0.86 0.82 0 2,000 -0.0
20/12/2011
0.83
 37,300 0.87 0.87 0.83 0 7,100 -0.1
19/12/2011
0.87
 17,160 0.87 0.88 0.86 0 0 0
16/12/2011
0.87
 29,890 0.83 0.87 0.83 0 0 0
15/12/2011
0.83
 50,640 0.83 0.84 0.81 0 0 0
14/12/2011
0.83
 78,790 0.84 0.86 0.81 0 0 0
13/12/2011
0.84
 65,240 0.87 0.90 0.83 0 0 0
12/12/2011
0.87
 7,750 0.87 0.88 0.87 0 0 0
09/12/2011
0.87
 99,850 0.91 0.91 0.87 0 0 0
08/12/2011
0.91
 169,020 0.92 0.92 0.90 0 0 0
07/12/2011
0.92
 12,190 0.92 0.92 0.91 0 0 0
06/12/2011
0.92
 49,230 0.96 0.98 0.92 0 0 0
05/12/2011
0.96
 198,680 0.91 0.96 0.91 0 0 0
02/12/2011
0.91
 57,360 0.90 0.92 0.90 0 0 0
01/12/2011
0.90
 51,950 0.89 0.91 0.89 0 0 0
30/11/2011
0.89
 90,010 0.89 0.89 0.87 0 0 0
29/11/2011
0.89
 276,880 0.90 0.91 0.89 0 100 -0.0
28/11/2011
0.90
 231,620 0.89 0.91 0.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |