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) 		0.70 2.65% 26,384,800 -3,623,200 -94.8
24.95
27.60
26.70
2 tháng
(2025-11-28) 		-2.10 -7.18% 51,171,900 -3,307,600 -87.1
24.95
29.50
26.70
3 tháng
(2025-10-29) 		-2.45 -8.28% 98,387,800 -4,009,200 -106.7
24.95
30.80
26.70
6 tháng
(2025-07-31) 		4.07 17.66% 369,198,500 1,811,970 21.8
22.53
32.82
26.70
12 tháng
(2025-02-03) 		10.47 62.78% 674,103,100 5,248,415 67.7
12.20
32.82
26.70
24 tháng
(2024-02-07) 		12.32 83.05% 1,061,835,000 3,735,445 30.7
12.20
32.82
26.70
36 tháng
(2023-02-13) 		12.35 83.51% 1,520,141,400 -950,920 -122.8
11.92
32.82
26.70
60 tháng
(2021-02-22) 		17.68 186.81% 2,019,254,800 4,802,058 75.0
7.54
32.82
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2010
2.03
 258,340 2.02 2.06 2.01 0 2,550 -0.1
11/06/2010
2.02
 262,450 2.00 2.06 2.02 0 0 0
10/06/2010
2.00
 255,690 1.93 2.02 1.90 0 0 0
09/06/2010
1.93
 329,150 1.92 1.98 1.93 0 13,820 -0.3
08/06/2010
1.92
 340,670 1.94 1.94 1.88 2,550 13,140 -0.2
07/06/2010
1.94
 417,650 2.04 2.04 1.94 0 16,830 -0.3
04/06/2010
2.04
 255,330 2.05 2.06 2.02 0 17,020 -0.3
03/06/2010
2.05
 237,910 2.07 2.11 2.05 0 0 0
02/06/2010
2.07
 292,580 2.06 2.08 2.01 0 13,460 -0.3
01/06/2010
2.06
 367,250 2.09 2.09 2.01 0 0 0
31/05/2010
2.09
 600,720 2.19 2.19 2.09 500 1,120 -0.0
28/05/2010
2.19
 712,220 2.09 2.19 2.14 0 0 0
27/05/2010
2.09
 614,890 2.00 2.09 1.99 5,000 1,940 0.1
26/05/2010
2.00
 476,100 1.90 2.00 1.96 18,980 0 0.4
25/05/2010
1.90
 374,030 1.90 1.97 1.85 37,670 5,000 0.6
24/05/2010
1.90
 793,270 1.98 1.98 1.88 0 0 0
21/05/2010
1.98
 229,980 2.08 2.08 1.98 2,000 0 0.0
20/05/2010
2.08
 614,400 2.10 2.10 2.00 0 0 0
19/05/2010
2.10
 576,170 2.20 2.20 2.10 1,500 30,730 -0.6
18/05/2010
2.20
 603,460 2.10 2.20 2.04 5,000 100 0.1
17/05/2010
2.10
 1,343,210 2.19 2.19 2.09 5,000 20,420 -0.3
14/05/2010
2.19
 874,020 2.28 2.28 2.18 0 0 0
13/05/2010
2.28
 774,870 2.40 2.40 2.28 5,000 0 0.1
12/05/2010
2.40
 607,680 2.52 2.52 2.40 0 220 -0.0
11/05/2010
2.52
 915,490 2.51 2.57 2.42 0 52,300 -1.3
10/05/2010
2.51
 1,610,590 2.62 2.62 2.50 100 123,010 -3.0
07/05/2010
2.62
 2,806,060 2.56 2.69 2.48 16,500 158,100 -3.6
06/05/2010
2.56
 184,650 2.45 2.56 2.56 0 6,970 -0.2
05/05/2010
2.45
 1,029,150 2.34 2.45 2.42 0 660 -0.0
04/05/2010
2.34
 566,570 2.23 2.34 2.24 12,190 510 0.3
29/04/2010
2.23
 528,150 2.21 2.25 2.19 10,000 1,190 0.2
28/04/2010
2.21
 648,180 2.18 2.21 2.09 6,020 0 0.1
27/04/2010
2.18
 518,750 2.21 2.25 2.18 37,390 0 0.8
26/04/2010
2.21
 776,680 2.19 2.29 2.15 12,410 630 0.3
22/04/2010
2.19
 549,400 2.31 2.37 2.19 24,040 0 0.5
21/04/2010
2.31
 580,140 2.36 2.45 2.31 560 890 -0.0
20/04/2010
2.36
 607,040 2.25 2.36 2.34 0 1,000 -0.0
19/04/2010
2.25
 1,704,420 2.15 2.25 2.06 13,600 10,000 0.1
16/04/2010
2.15
 325,350 2.17 2.21 2.15 0 0 0
15/04/2010
2.17
 458,950 2.13 2.21 2.12 31,310 0 0.7
14/04/2010
2.13
 478,070 2.14 2.20 2.11 500 0 0.0
13/04/2010
2.14
 863,080 2.16 2.26 2.14 40 700 -0.0
12/04/2010
2.16
 1,014,150 2.24 2.24 2.14 5,000 86,000 -1.7
09/04/2010
2.24
 744,370 2.36 2.42 2.24 3,250 50,960 -1.1
08/04/2010
2.36
 648,960 2.25 2.36 2.34 13,760 2,410 0.3
07/04/2010
2.25
 1,196,180 2.15 2.25 2.14 0 329,500 -7.1
06/04/2010
2.15
 1,193,580 2.22 2.31 2.14 46,300 8,200 0.8
05/04/2010
2.22
 1,211,370 2.12 2.22 2.14 28,570 401,000 -8.0
02/04/2010
2.12
 664,270 2.03 2.12 2.04 26,740 0 0.5
01/04/2010
2.03
 1,182,390 1.93 2.03 1.88 33,410 0 0.6
31/03/2010
1.93
 1,999,030 1.89 1.99 1.91 11,790 9,500 0.0
30/03/2010
1.89
 877,230 1.81 1.89 1.81 9,000 2,230 0.1
29/03/2010
1.81
 617,640 1.73 1.81 1.75 3,000 0 0.1
26/03/2010
1.73
 341,420 1.71 1.75 1.71 110,000 30,000 1.3
25/03/2010
1.71
 299,470 1.76 1.77 1.71 0 40,000 -0.7
24/03/2010
1.76
 293,640 1.68 1.76 1.69 2,190 0 0.0
23/03/2010
1.68
 223,380 1.70 1.71 1.66 0 0 0
22/03/2010
1.70
 98,210 1.71 1.74 1.70 100 5,010 -0.1
19/03/2010
1.71
 175,960 1.75 1.75 1.71 6,460 5,000 0.0
18/03/2010
1.75
 303,300 1.72 1.75 1.69 1,500 2,000 -0.0
17/03/2010
1.72
 232,420 1.76 1.79 1.72 0 5,000 -0.1
16/03/2010
1.76
 682,890 1.84 1.86 1.76 0 10,450 -0.2
15/03/2010
1.84
 496,370 1.83 1.85 1.80 5,000 10,000 -0.1
12/03/2010
1.83
 330,460 1.83 1.84 1.80 2,090 4,800 -0.0
11/03/2010
1.83
 365,760 1.87 1.87 1.79 0 1,500 -0.0
10/03/2010
1.87
 773,400 1.79 1.87 1.80 0 0 0
09/03/2010
1.79
 690,170 1.71 1.79 1.74 0 0 0
08/03/2010: Cổ tức tiền mặt tỉ lệ: 5%
08/03/2010
1.71
 518,850 1.64 1.71 1.69 200 20,470 -0.3
05/03/2010
1.64
 422,690 1.64 1.65 1.62 4,000 0 0.1
04/03/2010
1.64
 294,960 1.63 1.66 1.60 0 10,000 -0.2
03/03/2010
1.63
 135,420 1.67 1.68 1.60 4,900 0 0.1
02/03/2010
1.67
 404,680 1.61 1.69 1.60 1,000 7,200 -0.1
01/03/2010
1.61
 914,010 1.54 1.61 1.54 3,000 22,030 -0.3
26/02/2010
1.54
 253,740 1.48 1.55 1.47 0 37,890 -0.6
25/02/2010
1.48
 195,530 1.47 1.50 1.47 0 60,110 -0.9
24/02/2010
1.47
 95,760 1.49 1.49 1.47 200 44,120 -0.6
23/02/2010
1.49
 232,990 1.53 1.53 1.48 0 0 0
22/02/2010
1.53
 212,270 1.54 1.57 1.48 0 0 0
12/02/2010
1.54
 148,740 1.52 1.57 1.52 8,280 0 0.1
11/02/2010
1.52
 99,430 1.50 1.52 1.50 0 0 0
10/02/2010
1.50
 177,810 1.45 1.50 1.46 0 200 -0.0
09/02/2010
1.45
 295,110 1.48 1.48 1.45 0 0 0
08/02/2010
1.48
 265,080 1.50 1.50 1.44 600 23,060 -0.3
05/02/2010
1.50
 400,560 1.55 1.55 1.49 1,590 0 0.0
04/02/2010
1.55
 424,090 1.55 1.58 1.49 98,540 33,000 1.0
03/02/2010
1.55
 209,440 1.58 1.59 1.54 10,280 0 0.2
02/02/2010
1.58
 184,860 1.60 1.60 1.54 9,500 13,440 -0.1
01/02/2010
1.60
 224,280 1.58 1.63 1.54 0 10,000 -0.2
29/01/2010
1.58
 1,343,300 1.52 1.59 1.45 80,120 170 1.2
28/01/2010
1.52
 317,380 1.60 1.60 1.52 350 12,000 -0.2
27/01/2010
1.60
 63,450 1.68 1.68 1.60 5,350 0 0.1
26/01/2010
1.68
 189,180 1.60 1.68 1.65 0 0 0
25/01/2010
1.60
 292,180 1.60 1.64 1.54 0 0 0
22/01/2010
1.60
 376,690 1.62 1.65 1.58 2,000 0 0.0
21/01/2010
1.62
 756,020 1.70 1.70 1.62 17,760 3,000 0.2
20/01/2010
1.70
 307,370 1.78 1.78 1.70 5,310 0 0.1
19/01/2010
1.78
 207,750 1.79 1.85 1.75 14,370 13,900 0.0
18/01/2010
1.79
 490,660 1.88 1.88 1.79 13,820 0 0.2
15/01/2010
1.88
 225,520 1.89 1.89 1.82 18,100 0 0.3
14/01/2010
1.89
 241,610 1.86 1.93 1.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |