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
(2025-11-04) 		-0.30 -1.03% 43,676,200 -1,211,800 -34.6
27.20
30.80
28.85
2 tháng
(2025-10-06) 		-2.30 -7.38% 105,202,300 -1,997,600 -59.6
27.20
32.82
28.85
3 tháng
(2025-09-05) 		1.89 7.01% 189,543,900 1,448,600 40.4
25.73
32.82
28.85
6 tháng
(2025-06-09) 		13.30 85.82% 491,432,000 8,238,295 150.0
15.50
32.82
28.85
12 tháng
(2024-12-09) 		8.78 43.82% 688,921,500 7,150,715 123.7
12.20
32.82
28.85
24 tháng
(2023-12-15) 		14.11 96.09% 1,060,913,400 4,776,825 49.8
12.20
32.82
28.85
36 tháng
(2022-12-20) 		17.33 151.07% 1,518,660,200 4,326,735 22.3
9.81
32.82
28.85
60 tháng
(2020-12-30) 		18.54 180.74% 1,990,360,460 7,578,508 147.2
7.54
32.82
28.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/02/2009
1.28
 10,730 1.34 1.34 1.28 3,940 10,730 0
10/02/2009
1.34
 41,210 1.41 1.41 1.34 1,720 37,440 0
09/02/2009
1.41
 92,160 1.48 1.48 1.41 12,960 71,270 0
06/02/2009
1.48
 58,430 1.55 1.55 1.48 2,000 30,560 0
05/02/2009
1.55
 62,020 1.63 1.63 1.55 13,020 45,680 0
04/02/2009
1.63
 46,300 1.70 1.70 1.63 9,220 15,580 0
03/02/2009
1.70
 54,920 1.71 1.71 1.66 34,630 0 0
02/02/2009
1.71
 56,660 1.78 1.78 1.71 42,400 11,640 0
23/01/2009
1.78
 15,290 1.77 1.80 1.78 0 0 0
22/01/2009
1.77
 17,990 1.72 1.80 1.75 0 0 0
21/01/2009
1.72
 29,490 1.72 1.77 1.70 16,990 18,010 0
20/01/2009
1.72
 52,520 1.79 1.79 1.72 10,460 10,000 0
19/01/2009
1.79
 10,880 1.82 1.82 1.79 200 880 0
16/01/2009
1.82
 34,260 1.82 1.84 1.82 22,150 0 0
15/01/2009
1.82
 29,600 1.87 1.87 1.82 15,000 8,260 0
14/01/2009
1.87
 44,780 1.87 1.90 1.86 15,150 9,740 0
13/01/2009
1.87
 50,060 1.88 1.88 1.85 39,300 11,660 0
12/01/2009
1.88
 61,270 1.88 1.90 1.87 26,460 46,020 0
09/01/2009
1.88
 47,820 1.88 1.88 1.87 45,000 200 0
08/01/2009
1.88
 62,510 1.87 1.88 1.86 56,390 0 0
07/01/2009
1.87
 55,890 1.86 1.90 1.87 22,940 0 0
06/01/2009
1.86
 56,430 1.82 1.88 1.86 25,000 0 0
05/01/2009
1.82
 21,190 1.82 1.84 1.80 7,370 0 0
02/01/2009
1.82
 69,270 1.88 1.88 1.82 47,650 45,470 0
31/12/2008
1.88
 106,130 1.93 1.93 1.85 56,130 0 0
30/12/2008
1.93
 181,110 1.96 1.96 1.92 85,260 2,000 0
29/12/2008
1.96
 52,630 1.98 1.99 1.95 33,230 600 0
26/12/2008
1.98
 22,780 1.95 1.98 1.90 16,330 0 0
25/12/2008
1.95
 46,820 1.99 2.01 1.95 25,000 0 0
24/12/2008
1.99
 32,250 2.01 2.01 1.93 18,180 0 0
23/12/2008
2.01
 232,580 2.07 2.10 1.99 32,430 13,500 0
22/12/2008
2.07
 31,540 1.98 2.07 2.07 0 0 0
19/12/2008
1.98
 15,490 1.89 1.98 1.98 0 0 0
18/12/2008
1.89
 9,470 1.80 1.89 1.89 0 0 0
17/12/2008
1.80
 37,110 1.79 1.84 1.75 20,160 26,750 0
16/12/2008
1.79
 55,940 1.88 1.88 1.79 41,000 300 0
15/12/2008
1.88
 31,900 1.81 1.89 1.82 19,000 100 0
12/12/2008
1.81
 142,620 1.75 1.81 1.75 49,380 0 0
11/12/2008
1.75
 35,990 1.73 1.76 1.73 10,000 0 0
10/12/2008
1.73
 30,080 1.80 1.80 1.73 19,420 0 0
09/12/2008
1.80
 45,560 1.74 1.80 1.74 35,080 14,070 0
08/12/2008
1.74
 76,550 1.78 1.78 1.74 34,190 8,090 0
05/12/2008
1.78
 85,880 1.77 1.78 1.75 55,670 10,150 0
04/12/2008
1.77
 53,970 1.72 1.78 1.72 36,790 20,000 0
03/12/2008
1.72
 25,500 1.71 1.73 1.70 3,000 5,000 0
02/12/2008
1.71
 54,940 1.75 1.75 1.68 20,000 25,000 0
01/12/2008
1.75
 70,080 1.75 1.77 1.72 17,670 22,170 0
28/11/2008
1.75
 57,810 1.67 1.75 1.68 0 25,000 0
27/11/2008
1.67
 84,330 1.69 1.70 1.65 39,940 20,870 0
26/11/2008
1.69
 70,180 1.75 1.77 1.69 10,700 30,000 0
25/11/2008
1.75
 107,740 1.84 1.84 1.75 25,300 54,700 0
24/11/2008
1.84
 92,320 1.93 1.93 1.84 25,810 25,720 0
21/11/2008
1.93
 260,020 2.03 2.03 1.93 53,400 106,650 0
20/11/2008
2.03
 132,660 2.13 2.13 2.03 55,990 40,360 0
19/11/2008: Cổ tức tiền mặt tỉ lệ: 18%
19/11/2008
2.13
 179,890 2.16 2.18 2.10 81,800 76,000 0
18/11/2008
2.16
 180,230 2.17 2.17 2.12 200 72,000 0
17/11/2008
2.17
 275,030 2.16 2.17 2.13 101,000 45,170 0
14/11/2008
2.16
 166,500 2.14 2.23 2.14 9,980 45,000 0
13/11/2008
2.14
 172,920 2.12 2.15 2.08 39,200 32,260 0
12/11/2008
2.12
 234,620 2.13 2.13 2.07 87,600 111,540 0
11/11/2008
2.13
 492,620 2.03 2.13 2.03 63,000 300,000 0
10/11/2008
2.03
 78,050 1.93 2.03 2.03 0 50,000 0
07/11/2008
1.93
 108,160 2.01 2.01 1.92 31,880 22,500 0
06/11/2008
2.01
 161,050 2.11 2.16 2.01 0 104,580 0
05/11/2008
2.11
 267,320 2.02 2.11 2.10 7,000 225,000 0
04/11/2008
2.02
 233,360 1.93 2.02 1.91 105,980 180,000 0
03/11/2008
1.93
 48,900 1.93 1.93 1.90 100 32,980 0
31/10/2008
1.93
 69,830 1.90 1.95 1.93 1,280 48,880 0
30/10/2008
1.90
 62,610 1.88 1.92 1.87 5,260 53,930 0
29/10/2008
1.88
 145,080 1.88 1.97 1.88 8,000 98,000 0
28/10/2008
1.88
 108,160 1.97 1.97 1.88 0 77,050 0
27/10/2008
1.97
 201,050 2.07 2.07 1.97 10,100 150,200 0
24/10/2008
2.07
 77,710 2.17 2.17 2.07 550 54,060 0
23/10/2008
2.17
 13,140 2.28 2.28 2.17 100 0 0
22/10/2008
2.28
 65,210 2.40 2.40 2.28 24,840 21,170 0
21/10/2008
2.40
 70,040 2.52 2.52 2.40 16,600 20,500 0
20/10/2008
2.52
 20,180 2.65 2.65 2.52 0 2,680 0
17/10/2008
2.65
 56,530 2.79 2.81 2.65 10,100 34,170 0
16/10/2008
2.79
 86,940 2.93 2.93 2.79 77,770 74,720 0
15/10/2008
2.93
 217,830 2.99 2.99 2.85 101,870 208,230 0
14/10/2008
2.99
 32,420 2.86 2.99 2.99 0 31,770 0
13/10/2008
2.86
 65,510 2.87 2.87 2.74 10,180 28,420 0
10/10/2008
2.87
 76,650 3.02 3.02 2.87 50,000 62,510 0
09/10/2008
3.02
 107,280 3.18 3.18 3.02 50 97,030 0
08/10/2008
3.18
 91,270 3.34 3.34 3.18 65,050 61,070 0
07/10/2008
3.34
 65,180 3.52 3.52 3.34 48,670 22,940 0
06/10/2008
3.52
 19,200 3.70 3.70 3.52 4,830 12,950 0
03/10/2008
3.70
 18,960 3.74 3.74 3.69 8,550 6,000 0
02/10/2008
3.74
 94,040 3.83 3.87 3.73 0 82,200 0
01/10/2008
3.83
 95,840 4.03 4.03 3.83 0 87,040 0
30/09/2008
4.03
 300 4.24 4.24 4.03 300 0 0
29/09/2008
4.24
 39,570 4.28 4.28 4.07 5,200 21,880 0
26/09/2008
4.28
 40,880 4.12 4.32 4.24 27,180 0 0
25/09/2008
4.12
 68,280 3.92 4.12 4.04 55,580 35,000 0
24/09/2008
3.92
 62,800 4.02 4.02 3.88 47,830 25,540 0
23/09/2008
4.02
 193,830 3.83 4.02 3.78 156,930 0 0
22/09/2008
3.83
 250 3.66 3.83 3.83 0 0 0
19/09/2008
3.66
 33,710 3.49 3.66 3.66 20,980 25,530 0
18/09/2008
3.49
 182,490 3.67 3.67 3.49 167,940 121,630 0
17/09/2008
3.67
 122,850 3.85 3.85 3.67 76,780 89,110 0

Chính sách bảo mật | Điều khoản sử dụng |