CTCP Nam Việt (anv)

20.40
-0.20
(-0.97%)
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
(2026-05-13) 		-2.20 -9.65% 8,533,700 -995,410 0
20.30
22.90
20.40
2 tháng
(2026-04-13) 		-3.75 -15.40% 21,049,100 -902,010 0
20.30
25.40
20.40
3 tháng
(2026-03-16) 		-3.55 -14.70% 39,442,100 747,690 15.0
20.30
25.40
20.40
6 tháng
(2025-12-15) 		-5.95 -22.41% 134,862,000 -2,261,210 -62.6
20.30
29.30
20.40
12 tháng
(2025-06-17) 		4.31 26.49% 629,078,600 5,276,485 81.6
16.09
32.82
20.40
24 tháng
(2024-06-24) 		5.19 33.65% 990,248,700 6,274,805 100.0
12.20
32.82
20.40
36 tháng
(2023-06-28) 		3.42 19.89% 1,475,623,200 1,596,115 -48.3
11.92
32.82
20.40
60 tháng
(2021-07-08) 		8.03 63.88% 2,068,671,700 5,808,348 96.9
7.54
32.82
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2009
1.35
 293,620 1.42 1.44 1.35 200 55,420 0
18/03/2009
1.42
 332,960 1.36 1.42 1.39 40,360 5,500 0
17/03/2009
1.36
 296,350 1.30 1.36 1.35 0 100,000 0
16/03/2009
1.30
 121,540 1.30 1.30 1.28 0 0 0
13/03/2009
1.30
 221,050 1.32 1.34 1.29 100 0 0
12/03/2009
1.32
 691,670 1.26 1.32 1.25 0 110,000 0
11/03/2009
1.26
 13,850 1.20 1.26 1.26 0 0 0
10/03/2009
1.20
 54,020 1.15 1.20 1.20 0 0 0
09/03/2009
1.15
 73,950 1.10 1.15 1.12 0 0 0
06/03/2009
1.10
 78,070 1.08 1.10 1.05 7,730 20,000 0
05/03/2009
1.08
 168,800 1.05 1.09 1.06 50 57,820 0
04/03/2009
1.05
 57,600 1.05 1.06 1.04 10,000 14,100 0
03/03/2009
1.05
 30,890 1.07 1.07 1.04 0 8,080 0
02/03/2009
1.07
 53,320 1.06 1.09 1.06 50 0 0
27/02/2009
1.06
 106,640 1.05 1.10 1.05 7,130 56,820 0
26/02/2009
1.05
 166,520 1.08 1.08 1.03 120 74,050 0
25/02/2009
1.08
 94,560 1.03 1.08 1.05 3,100 46,500 0
24/02/2009
1.03
 151,000 1.07 1.07 1.02 10,100 3,500 0
23/02/2009
1.07
 72,300 1.12 1.12 1.07 3,400 6,430 0
20/02/2009
1.12
 206,840 1.07 1.12 1.08 0 27,540 0
19/02/2009
1.07
 36,300 1.02 1.07 1.07 0 0 0
18/02/2009
1.02
 267,950 1.06 1.06 1.01 1,100 175,200 0
17/02/2009
1.06
 562,120 1.11 1.16 1.06 600 461,480 0
16/02/2009
1.11
 298,000 1.16 1.16 1.11 1,000 229,270 0
13/02/2009
1.16
 33,070 1.22 1.22 1.16 1,000 33,020 0
12/02/2009
1.22
 22,900 1.28 1.28 1.22 1,000 22,850 0
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

Chính sách bảo mật | Điều khoản sử dụng |