CTCP Nam Việt (anv)

16.95
0.10
(0.59%)
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
(2026-06-29) 		-5.45 -25.23% 14,189,600 -1,638,599 0
16.15
21.60
16.85
2 tháng
(2026-05-29) 		-5.55 -25.58% 24,308,600 -2,558,799 0
16.15
22.45
16.85
3 tháng
(2026-04-29) 		-7.75 -32.43% 32,430,400 -3,513,809 0
16.15
23.95
16.85
6 tháng
(2026-01-29) 		-12.40 -43.43% 117,891,500 -1,231,809 24.7
16.15
29.30
16.85
12 tháng
(2025-08-04) 		-7.96 -33.01% 483,310,300 585,061 47.3
16.15
32.82
16.85
24 tháng
(2024-08-07) 		0.98 6.45% 943,910,000 3,627,606 89.1
12.20
32.82
16.85
36 tháng
(2023-08-14) 		-0.38 -2.28% 1,420,248,800 -174,684 -28.8
11.92
32.82
16.85
60 tháng
(2021-08-23) 		3.56 28.25% 2,063,544,300 3,870,649 108.1
7.54
32.82
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2008
3.85
 73,960 4.05 4.05 3.85 51,050 42,410 0
15/09/2008
4.05
 50,460 4.20 4.33 4.02 22,570 30,810 0
12/09/2008
4.20
 253,500 4.42 4.42 4.20 220,520 212,500 0
11/09/2008
4.42
 66,590 4.28 4.42 4.24 51,810 1,240 0
10/09/2008
4.28
 34,340 4.51 4.51 4.28 1,100 23,000 0
09/09/2008
4.51
 64,630 4.38 4.59 4.43 1,000 14,160 0
08/09/2008
4.38
 57,410 4.32 4.38 4.19 7,840 28,290 0
05/09/2008
4.32
 18,690 4.36 4.36 4.20 0 0 0
04/09/2008
4.36
 27,810 4.38 4.38 4.24 0 9,200 0
03/09/2008
4.38
 194,590 4.38 4.57 4.36 0 185,980 0
29/08/2008
4.38
 31,820 4.60 4.60 4.38 140 19,900 0
28/08/2008
4.60
 24,760 4.84 4.84 4.60 2,090 5,610 0
27/08/2008
4.84
 33,390 5.07 5.30 4.84 7,740 16,190 0
26/08/2008
5.07
 91,040 4.88 5.11 5.02 17,300 60,800 0
25/08/2008
4.88
 37,040 4.65 4.88 4.84 4,000 100 0
22/08/2008
4.65
 55,620 4.74 4.97 4.61 35,770 1,420 0
21/08/2008
4.74
 28,100 4.55 4.74 4.42 5,000 5,000 0
20/08/2008
4.55
 30,360 4.79 4.79 4.55 7,000 0 0
19/08/2008
4.79
 166,980 4.79 5.02 4.61 132,970 50,000 0
18/08/2008
4.79
 58,300 4.57 4.79 4.79 58,300 0 0
15/08/2008
4.57
 6,820 4.44 4.57 4.57 0 0 0
14/08/2008
4.44
 40,800 4.31 4.44 4.21 26,520 1,100 0
13/08/2008
4.31
 72,590 4.33 4.33 4.20 30,000 1,100 0
12/08/2008
4.33
 70,600 4.33 4.46 4.28 470 0 0
11/08/2008
4.33
 5,430 4.21 4.33 4.33 0 0 0
08/08/2008
4.21
 45,150 4.09 4.21 4.20 33,070 100 0
07/08/2008
4.09
 122,670 3.98 4.09 3.96 102,370 5,450 0
06/08/2008
3.98
 36,830 3.87 3.98 3.78 1,000 10,000 0
05/08/2008
3.87
 57,160 3.82 3.93 3.72 2,200 19,070 0
04/08/2008
3.82
 17,360 3.71 3.82 3.82 0 10,000 0
01/08/2008
3.71
 108,040 3.61 3.71 3.69 0 25,000 0
31/07/2008
3.61
 31,590 3.67 3.67 3.57 0 0 0
30/07/2008
3.67
 57,330 3.78 3.78 3.67 10,050 13,840 0
29/07/2008
3.78
 172,380 3.82 3.93 3.78 89,330 87,760 0
28/07/2008
3.82
 10,030 3.93 3.93 3.82 0 0 0
25/07/2008
3.93
 2,080 4.05 4.05 3.93 110 0 0
24/07/2008
4.05
 810 4.17 4.17 4.05 0 0 0
23/07/2008
4.17
 110 4.30 4.30 4.17 0 0 0
22/07/2008
4.30
 10 4.43 4.43 4.30 0 0 0
21/07/2008
4.43
 610 4.56 4.56 4.43 0 0 0
18/07/2008
4.56
 40,730 4.70 4.70 4.56 37,090 19,000 0
17/07/2008
4.70
 8,360 4.84 4.84 4.70 50 0 0

Chính sách bảo mật | Điều khoản sử dụng |