Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/01/2010	1.86	561,120	1.83	1.92	1.76	9,670	0	0.2
12/01/2010	1.83	485,980	1.92	1.94	1.83	33,650	8,000	0.5
11/01/2010	1.92	688,650	1.96	2.00	1.89	3,500	0	0.1
08/01/2010	1.96	921,090	1.99	2.08	1.96	1,100	3,500	-0.0
07/01/2010	1.99	380,410	1.90	1.99	1.95	4,810	0	0.1
06/01/2010	1.90	425,280	1.91	1.97	1.87	69,400	0	1.3
05/01/2010	1.91	416,320	1.82	1.91	1.85	19,300	8,500	0.2
04/01/2010	1.82	300,100	1.74	1.82	1.76	0	10,000	-0.2
31/12/2009	1.74	175,850	1.78	1.81	1.74	0	500	0
30/12/2009	1.78	537,900	1.70	1.78	1.68	800	0	0
29/12/2009	1.70	435,320	1.77	1.79	1.69	4,560	0	0
28/12/2009	1.77	366,580	1.73	1.79	1.68	3,300	0	0
25/12/2009	1.73	269,970	1.65	1.73	1.68	27,500	0	0
24/12/2009	1.65	724,950	1.58	1.65	1.55	10,850	0	0
23/12/2009	1.58	157,340	1.56	1.58	1.54	0	13,410	0
22/12/2009	1.56	256,460	1.58	1.64	1.56	19,970	0	0
21/12/2009	1.58	147,020	1.51	1.58	1.54	0	4,180	0
18/12/2009	1.51	665,260	1.44	1.51	1.44	3,310	318,000	0
17/12/2009	1.44	248,640	1.51	1.51	1.44	2,500	35,000	0
16/12/2009	1.51	387,700	1.58	1.58	1.51	500	0	0
15/12/2009	1.58	178,470	1.62	1.62	1.55	0	0	0
14/12/2009	1.62	200,590	1.58	1.65	1.53	0	0	0
11/12/2009	1.58	220,930	1.66	1.66	1.58	2,000	6,840	0
10/12/2009	1.66	252,180	1.74	1.77	1.66	0	62,000	0
09/12/2009	1.74	327,080	1.83	1.83	1.74	3,500	48,000	0
08/12/2009	1.83	161,100	1.87	1.87	1.80	0	40,000	0
07/12/2009	1.87	130,840	1.87	1.90	1.87	0	0	0
04/12/2009	1.87	197,550	1.88	1.90	1.85	1,000	9,500	0
03/12/2009	1.88	461,310	1.95	1.96	1.86	0	1,340	0
02/12/2009	1.95	364,200	2.05	2.09	1.95	4,000	4,700	0
01/12/2009	2.05	205,790	2.07	2.11	2.05	0	0	0
30/11/2009	2.07	317,550	1.99	2.08	1.97	27,060	0	0
27/11/2009	1.99	619,320	1.92	2.01	1.83	3,170	0	0
26/11/2009	1.92	269,820	2.02	2.02	1.92	36,780	0	0
25/11/2009	2.02	677,690	2.12	2.12	2.02	8,210	0	0

Page:
<<
39
40
41
>>

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

CTCP Nam Việt (anv)

THỐNG KÊ GIAO DỊCH