CTCP Nam Việt (anv)

23.80
-0.20
(-0.83%)
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)
22/07/2010
2.00
 316,470 2.03 2.03 2.00 0 12,320 -0.2
21/07/2010
2.03
 155,190 2.04 2.06 2.01 0 0 0
20/07/2010
2.04
 287,530 2.05 2.08 2.04 0 0 0
19/07/2010
2.05
 308,490 2.06 2.08 2.05 14,300 0 0.3
16/07/2010
2.06
 405,360 2.07 2.08 2.05 14,350 0 0.3
15/07/2010
2.07
 272,340 2.07 2.12 2.05 0 0 0
14/07/2010
2.07
 236,070 2.12 2.15 2.06 4,000 0 0.1
13/07/2010
2.12
 393,720 2.03 2.12 2.05 13,510 0 0.3
12/07/2010
2.03
 207,460 2.03 2.05 2.02 0 0 0
09/07/2010
2.03
 215,560 2.03 2.07 2.01 0 0 0
08/07/2010
2.03
 310,990 2.01 2.06 2.03 0 680 -0.0
07/07/2010
2.01
 238,830 2.05 2.10 2.01 700 3,250 -0.1
06/07/2010
2.05
 222,790 2.12 2.12 2.04 0 0 0
05/07/2010
2.12
 523,080 2.03 2.12 2.06 38,840 0 0.8
02/07/2010
2.03
 347,310 2.01 2.06 2.01 0 5,200 -0.1
01/07/2010
2.01
 470,420 2.04 2.06 2.01 0 0 0
30/06/2010
2.04
 311,350 2.12 2.12 2.04 0 0 0
29/06/2010
2.12
 378,440 2.16 2.21 2.11 0 1,500 -0.0
28/06/2010
2.16
 426,230 2.22 2.24 2.16 10,000 0 0.2
25/06/2010
2.22
 2,811,340 2.16 2.26 2.16 0 35,950 -0.8
24/06/2010
2.16
 339,690 2.06 2.16 2.16 0 8,110 -0.2
23/06/2010
2.06
 454,840 1.99 2.06 1.97 10,000 0 0.2
22/06/2010
1.99
 311,650 2.03 2.03 1.98 18,930 0 0.4
21/06/2010
2.03
 259,670 2.02 2.04 2.02 0 3,140 -0.1
18/06/2010
2.02
 265,480 2.02 2.04 1.99 4,700 11,000 -0.1
17/06/2010
2.02
 194,400 2.06 2.06 2.02 11,600 0 0.2
16/06/2010
2.06
 468,720 2.02 2.08 2.04 0 0 0
15/06/2010
2.02
 239,440 2.03 2.05 2.00 0 16,120 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |