CTCP Nam Việt (anv)

24
-0.10
(-0.41%)
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
(2026-02-11) 		-2.30 -8.71% 30,053,300 -726,500 -20.3
22.35
28.10
24
2 tháng
(2026-01-12) 		-1.10 -4.37% 76,792,300 -1,465,800 -38.0
22.35
29.30
24
3 tháng
(2025-12-15) 		-2.45 -9.23% 94,230,100 -2,877,200 -74.3
22.35
29.30
24
6 tháng
(2025-09-15) 		-4.63 -16.13% 262,314,900 1,477,500 48.9
22.35
32.82
24
12 tháng
(2025-03-18) 		6.93 40.35% 678,389,800 6,760,135 100.2
12.20
32.82
24
24 tháng
(2024-03-25) 		7.57 45.81% 1,055,214,800 3,809,815 30.5
12.20
32.82
24
36 tháng
(2023-03-29) 		9.47 64.72% 1,537,712,700 -1,747,395 -151.1
11.92
32.82
24
60 tháng
(2021-04-08) 		13.73 132.43% 2,067,464,900 5,419,758 92.3
7.54
32.82
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
19.78
 2,288,000 20.17 20.17 19.78 24,600 17,900 0.1
20/12/2024
20.02
 3,977,100 20.32 20.86 19.98 200,400 78,400 2.6
19/12/2024
20.27
 1,866,400 19.98 20.47 19.88 20,700 75,200 -1.1
18/12/2024
20.37
 1,332,400 20.17 20.47 19.98 2,100 111,800 -2.2
17/12/2024
20.12
 2,225,900 20.66 21.01 20.12 100 405,300 -8.5
16/12/2024
20.66
 1,548,000 20.22 20.66 19.88 0 343,300 -7.0
13/12/2024
20.22
 2,384,300 19.98 20.62 19.73 249,600 38,500 4.3
12/12/2024
19.98
 1,832,900 20.07 20.47 19.98 212,500 151,300 1.2
11/12/2024
20.17
 3,045,600 20.76 20.76 19.88 249,900 60,300 3.8
10/12/2024
20.37
 2,431,300 20.02 20.86 20.02 55,000 183,500 -2.7
09/12/2024
20.02
 2,440,400 19.68 20.12 19.58 190,500 95,200 1.9
06/12/2024
19.68
 3,315,700 19.53 20.27 19.34 106,000 167,300 -1.3
05/12/2024
19.09
 3,310,100 17.86 19.09 17.71 203,600 9,500 3.6
04/12/2024
17.86
 1,556,600 17.96 18.20 17.86 85,200 17,500 1.2
03/12/2024
18.01
 1,726,000 18.16 18.45 17.96 101,900 11,400 1.7
02/12/2024
18.16
 1,189,200 18.50 18.50 18.06 1,200 104,800 -1.9
29/11/2024
18.16
 2,234,500 17.61 18.16 17.56 91,300 18,200 1.3
28/11/2024
17.61
 828,600 18.06 18.06 17.61 0 143,800 -2.6
27/11/2024
17.91
 640,300 17.81 17.91 17.61 2,000 109,300 -1.9
26/11/2024
17.81
 2,016,400 17.71 18.20 17.71 2,300 185,800 -3.4
25/11/2024
17.61
 697,100 17.42 17.66 17.42 115,300 22,800 1.7
22/11/2024
17.42
 736,200 17.56 17.61 17.37 46,400 32,100 0.3
21/11/2024
17.61
 546,300 17.47 17.61 17.22 62,900 27,800 0.6
20/11/2024
17.42
 1,158,900 17.02 17.52 16.88 221,400 80,000 2.5
19/11/2024
17.02
 1,477,500 17.91 18.06 17.02 73,300 74,300 -0.0
18/11/2024
17.91
 1,379,400 17.91 18.11 17.52 240,200 71,100 3.1
15/11/2024
17.91
 2,538,700 17.81 18.20 17.42 285,400 33,500 4.5
14/11/2024
17.86
 2,525,000 18.25 18.50 17.86 0 393,900 -7.3
13/11/2024
18.20
 2,017,500 17.76 18.20 17.66 313,400 47,800 4.8
12/11/2024
17.91
 1,180,900 18.25 18.25 17.81 63,700 96,200 -0.6
11/11/2024
18.16
 3,637,700 17.71 18.55 17.66 390,000 245,200 2.6
08/11/2024
17.91
 2,395,800 17.61 18.11 17.42 84,800 315,400 -4.1
07/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
07/11/2024
17.56
 3,279,400 17.96 18.01 17.37 76,300 124,200 -0.9
06/11/2024
17.02
 3,716,400 16.48 17.37 16.43 0 0 0
05/11/2024
16.43
 1,368,000 16.29 16.48 16.24 316,100 14,300 10.0
04/11/2024
16.19
 654,300 16.46 16.46 16.14 7,300 18,400 -0.4
01/11/2024
16.31
 618,500 16.24 16.46 16.24 29,600 38,700 -0.3
31/10/2024
16.31
 436,900 16.33 16.33 16.21 33,900 16,900 0.6
30/10/2024
16.29
 433,300 16.16 16.38 16.16 99,800 13,000 2.9
29/10/2024
16.16
 574,500 16.14 16.41 16.06 42,600 8,900 1.1
28/10/2024
16.09
 224,300 16.04 16.19 16.01 6,200 8,600 -0.1
25/10/2024
16.01
 647,500 16.19 16.24 16.01 15,700 49,700 -1.1
24/10/2024
16.16
 636,600 16.26 16.33 16.14 44,500 700 1.4
23/10/2024
16.26
 829,100 16.24 16.41 16.04 29,400 102,300 -2.4
22/10/2024
16.38
 997,400 16.48 16.58 15.99 32,500 55,400 -0.8
21/10/2024
16.46
 575,000 16.38 16.68 16.38 109,600 100 3.7
18/10/2024
16.38
 829,900 16.31 16.53 16.31 169,900 3,800 5.6
17/10/2024
16.33
 625,300 16.48 16.48 16.21 29,500 16,500 0.4
16/10/2024
16.38
 379,300 16.33 16.53 16.26 59,800 1,700 1.9
15/10/2024
16.31
 739,700 16.46 16.53 16.31 1,100 0 0.0
14/10/2024
16.43
 804,200 16.61 16.68 16.38 34,400 1,400 1.1
11/10/2024: Cổ tức tiền mặt tỉ lệ: 5%
11/10/2024
16.29
 362,500 16.36 16.38 16.24 1,500 4,000 -0.1
10/10/2024
16.33
 583,600 16.48 16.48 16.31 500 0 0.0
09/10/2024
16.31
 579,500 16.21 16.43 16.12 64,800 100 2.2
08/10/2024
16.07
 819,100 16.14 16.21 16.04 100 218,800 -7.3
07/10/2024
16.07
 744,300 16.14 16.17 15.97 19,800 52,300 -1.1
04/10/2024
16.02
 876,400 16.46 16.46 16.02 0 2,400 -0.1
03/10/2024
16.33
 1,507,900 16.33 16.72 16.21 900 24,200 -0.8
02/10/2024
16.21
 917,400 16.09 16.29 16.09 74,000 11,700 2.1
01/10/2024
16.21
 1,127,700 16.24 16.29 16.00 0 28,600 -1.0
30/09/2024
16.21
 1,030,900 16.38 16.43 16.12 0 58,500 -2.0
27/09/2024
16.12
 2,054,600 15.90 16.14 15.80 34,200 89,300 -1.8
26/09/2024
15.75
 1,109,200 15.61 16.00 15.61 42,600 100 1.4
25/09/2024
15.58
 648,200 15.58 15.58 15.49 45,000 75,200 -1.0
24/09/2024
15.46
 445,600 15.51 15.51 15.27 15,700 19,300 -0.1
23/09/2024
15.49
 416,900 15.66 15.66 15.49 4,800 33,600 -0.9
20/09/2024
15.58
 580,700 15.68 15.68 15.56 9,500 0 0.3
19/09/2024
15.56
 509,400 15.34 15.56 15.27 9,900 900 0.3
18/09/2024
15.34
 629,000 15.32 15.49 15.20 7,000 116,600 -3.5
17/09/2024
15.27
 432,400 15.07 15.27 14.93 19,000 27,600 -0.3
16/09/2024
15.07
 426,000 15.37 15.44 15.07 100 700 -0.0
13/09/2024
15.29
 478,500 15.37 15.51 15.27 1,800 55,800 -1.7
12/09/2024
15.44
 307,800 15.58 15.61 15.44 100 100 -0.0
11/09/2024
15.49
 395,400 15.51 15.58 15.34 1,000 17,200 -0.5
10/09/2024
15.51
 821,100 15.32 15.66 15.32 4,400 1,700 0.1
09/09/2024
15.29
 386,900 15.20 15.39 15.17 0 0 0
06/09/2024
15.20
 455,700 15.03 15.32 15.03 8,000 5,500 0.1
05/09/2024
15.12
 615,000 15.17 15.46 15.12 19,100 13,100 0.2
04/09/2024
15.22
 653,000 15.32 15.41 15.20 3,800 2,500 0.0
30/08/2024
15.46
 716,500 15.63 15.68 15.44 4,300 6,000 -0.1
29/08/2024
15.63
 406,800 15.51 15.70 15.51 2,700 0 0.1
28/08/2024
15.61
 966,700 15.75 15.78 15.49 7,300 300 0.2
27/08/2024
15.75
 524,700 15.78 15.85 15.73 0 0 0
26/08/2024
15.78
 613,700 16.17 16.19 15.78 13,200 23,200 -0.3
23/08/2024
15.92
 1,411,100 15.80 16.26 15.70 44,200 17,000 0.9
22/08/2024
15.80
 553,400 16.00 16.00 15.75 700 39,600 -1.3
21/08/2024
15.90
 715,600 15.90 16.02 15.78 5,200 33,100 -0.9
20/08/2024
16.00
 1,173,200 15.78 16.07 15.66 32,400 15,500 0.6
19/08/2024
15.78
 733,200 15.80 15.92 15.66 34,000 13,700 0.7
16/08/2024
15.70
 1,226,900 15.22 15.75 15.15 53,300 13,500 1.3
15/08/2024
15.12
 665,700 15.39 15.41 15.12 3,100 7,000 -0.1
14/08/2024
15.41
 798,800 15.37 15.61 15.37 20,200 26,300 -0.2
13/08/2024
15.37
 557,400 15.39 15.51 15.32 3,200 11,000 -0.2
12/08/2024
15.39
 547,000 15.46 15.49 15.27 18,800 3,400 0.5
09/08/2024
15.37
 711,500 15.32 15.51 15.24 0 1,200 -0.0
08/08/2024
15.17
 1,051,500 15.10 15.41 15.07 24,000 10,200 0.4
07/08/2024
15.17
 726,800 14.95 15.22 14.95 33,600 11,000 0.7
06/08/2024
14.95
 1,104,100 14.86 15.07 14.59 1,800 5,300 -0.1
05/08/2024
14.61
 1,995,400 15.07 15.54 14.61 13,800 96,600 -2.5
02/08/2024
15.70
 1,365,900 15.10 15.70 14.64 38,000 46,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |