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)
07/07/2011
0.89
 17,300 0.91 0.91 0.88 0 0 0
06/07/2011
0.91
 83,570 0.93 0.93 0.89 0 0 0
05/07/2011
0.93
 27,940 0.91 0.93 0.92 0 0 0
04/07/2011
0.91
 50,050 0.91 0.92 0.90 0 0 0
01/07/2011
0.91
 50,150 0.91 0.92 0.89 0 0 0
30/06/2011
0.91
 42,080 0.91 0.92 0.90 0 0 0
29/06/2011
0.91
 98,030 0.90 0.92 0.91 0 0 0
28/06/2011
0.90
 71,340 0.90 0.91 0.90 0 0 0
27/06/2011
0.90
 37,640 0.90 0.91 0.90 0 0 0
24/06/2011
0.90
 58,900 0.91 0.91 0.89 0 0 0
23/06/2011
0.91
 80,670 0.92 0.92 0.89 0 0 0
22/06/2011
0.92
 28,220 0.92 0.93 0.91 0 2,930 -0.0
21/06/2011
0.92
 15,510 0.91 0.94 0.90 0 0 0
20/06/2011
0.91
 94,540 0.91 0.91 0.89 0 0 0
17/06/2011
0.91
 99,200 0.92 0.97 0.90 0 0 0
16/06/2011
0.92
 17,210 0.93 0.97 0.92 0 0 0
15/06/2011
0.93
 182,280 0.97 0.97 0.92 0 0 0
14/06/2011
0.97
 443,000 0.97 1.01 0.93 0 10,500 -0.1
13/06/2011
0.97
 124,430 0.97 0.99 0.96 0 0 0
10/06/2011
0.97
 140,470 0.92 0.97 0.93 0 0 0
09/06/2011
0.92
 56,570 0.92 0.93 0.91 0 0 0
08/06/2011
0.92
 181,070 0.92 0.92 0.91 0 160,000 -1.3
07/06/2011
0.92
 228,480 0.89 0.93 0.90 0 81,680 -0.7
06/06/2011
0.89
 85,600 0.90 0.90 0.87 0 3,410 -0.0
03/06/2011
0.90
 213,600 0.91 0.94 0.89 0 155,160 -1.3
02/06/2011
0.91
 232,160 0.88 0.91 0.90 0 5,160 -0.0
01/06/2011
0.88
 57,670 0.84 0.88 0.87 0 5,160 -0.0
31/05/2011
0.84
 58,310 0.86 0.88 0.84 0 5,160 -0.0
30/05/2011
0.86
 70,310 0.90 0.92 0.86 0 5,160 -0.0
27/05/2011
0.90
 87,600 0.87 0.90 0.87 800 5,160 -0.0
26/05/2011
0.87
 62,800 0.86 0.89 0.82 0 0 0
25/05/2011
0.86
 162,900 0.90 0.90 0.86 300 0 0.0
24/05/2011
0.90
 193,640 0.94 0.94 0.90 0 0 0
23/05/2011
0.94
 63,100 0.99 0.99 0.94 1,000 0 0.0
20/05/2011
0.99
 52,230 1.01 1.01 0.99 0 0 0
19/05/2011
1.01
 122,910 1.02 1.03 1.00 0 0 0
18/05/2011
1.02
 155,510 1.02 1.02 0.99 0 0 0
17/05/2011
1.02
 97,430 1.02 1.02 1.01 0 0 0
16/05/2011
1.02
 130,300 1.02 1.06 1.01 0 0 0
13/05/2011
1.02
 47,080 1.05 1.05 1.02 0 0 0
12/05/2011
1.05
 59,160 1.05 1.05 1.02 0 0 0
11/05/2011
1.05
 54,150 1.03 1.05 1.01 0 0 0
10/05/2011
1.03
 41,690 1.02 1.03 1.01 0 0 0
09/05/2011
1.02
 36,710 1.01 1.02 1.00 0 20 -0.0
06/05/2011
1.01
 50,530 1.01 1.01 1.00 200 0 0.0
05/05/2011
1.01
 161,600 1.01 1.02 1.00 0 0 0
04/05/2011
1.01
 42,990 1.02 1.02 1.00 100 0 0.0
29/04/2011
1.02
 167,100 1.01 1.02 1.00 0 0 0
28/04/2011
1.01
 47,890 1.00 1.02 0.97 3,800 0 0.0
27/04/2011
1.00
 247,070 1.03 1.05 0.99 2,000 0 0.0
26/04/2011
1.03
 106,590 1.08 1.08 1.03 200 0 0.0
25/04/2011
1.08
 92,680 1.05 1.09 1.02 0 0 0
22/04/2011
1.05
 118,820 1.09 1.09 1.05 2,000 0 0.0
21/04/2011
1.09
 51,360 1.12 1.12 1.09 0 0 0
20/04/2011
1.12
 47,740 1.15 1.15 1.11 0 0 0
19/04/2011
1.15
 26,350 1.16 1.16 1.13 0 0 0
18/04/2011
1.16
 3,604 1.20 1.20 1.16 0 0 0
15/04/2011
1.20
 92,840 1.22 1.22 1.20 0 0 0
14/04/2011
1.22
 84,320 1.22 1.23 1.22 0 0 0
13/04/2011
1.22
 32,760 1.25 1.25 1.22 0 0 0
08/04/2011
1.25
 48,930 1.25 1.25 1.23 0 0 0
07/04/2011
1.25
 96,910 1.28 1.28 1.25 0 0 0
06/04/2011
1.28
 96,940 1.23 1.28 1.25 0 0 0
05/04/2011
1.23
 75,340 1.26 1.27 1.23 0 0 0
04/04/2011
1.26
 263,950 1.26 1.27 1.25 14,360 0 0.2
01/04/2011
1.26
 69,670 1.26 1.26 1.25 0 34,000 -0.4
31/03/2011
1.26
 115,680 1.26 1.28 1.26 0 0 0
30/03/2011
1.26
 101,240 1.27 1.27 1.25 0 20,000 -0.2
29/03/2011
1.27
 61,320 1.29 1.29 1.26 0 0 0
28/03/2011
1.29
 71,110 1.28 1.29 1.28 0 0 0
25/03/2011
1.28
 43,550 1.29 1.30 1.28 1,000 0 0.0
24/03/2011
1.29
 292,790 1.28 1.31 1.27 0 0 0
23/03/2011
1.28
 63,870 1.26 1.28 1.26 0 0 0
22/03/2011
1.26
 145,470 1.28 1.28 1.26 300 0 0.0
21/03/2011
1.28
 253,720 1.28 1.31 1.26 400 0 0.0
18/03/2011
1.28
 74,230 1.26 1.31 1.22 990 0 0.0
17/03/2011
1.26
 46,260 1.27 1.30 1.26 0 0 0
16/03/2011: Cổ tức tiền mặt tỉ lệ: 9%
16/03/2011
1.27
 116,000 1.25 1.28 1.22 500 7,420 -0.1
15/03/2011
1.25
 63,080 1.25 1.25 1.21 0 0 0
14/03/2011
1.25
 265,970 1.31 1.31 1.25 0 0 0
11/03/2011
1.31
 151,470 1.25 1.31 1.29 0 0 0
10/03/2011
1.25
 117,770 1.19 1.25 1.19 0 0 0
09/03/2011
1.19
 125,710 1.22 1.22 1.17 0 0 0
08/03/2011
1.22
 67,460 1.21 1.26 1.21 0 15,020 -0.2
07/03/2011
1.21
 60,070 1.21 1.23 1.21 0 0 0
04/03/2011
1.21
 33,960 1.20 1.23 1.20 0 0 0
03/03/2011
1.20
 55,310 1.25 1.25 1.19 0 0 0
02/03/2011
1.25
 174,790 1.30 1.30 1.23 0 0 0
01/03/2011
1.30
 92,750 1.30 1.31 1.29 0 0 0
28/02/2011
1.30
 196,600 1.32 1.35 1.30 0 47,130 -0.6
25/02/2011
1.32
 116,420 1.33 1.35 1.32 0 25,000 -0.3
24/02/2011
1.33
 137,740 1.34 1.36 1.30 0 0 0
23/02/2011
1.34
 76,620 1.32 1.36 1.32 0 0 0
22/02/2011
1.32
 313,380 1.35 1.35 1.29 0 0 0
21/02/2011
1.35
 258,740 1.41 1.41 1.35 20,000 0 0.3
18/02/2011
1.41
 110,020 1.43 1.44 1.40 0 0 0
17/02/2011
1.43
 209,590 1.47 1.47 1.41 0 0 0
16/02/2011
1.47
 159,230 1.46 1.47 1.45 14,000 0 0.2
15/02/2011
1.46
 195,030 1.50 1.50 1.44 0 0 0
14/02/2011
1.50
 708,400 1.45 1.52 1.46 20,000 15,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |