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)
30/10/2024
16.29
 433,300 16.16 16.38 16.16 99,800 13,000 2.9
29/10/2024
16.16
 574,500 16.14 16.41 16.06 42,600 8,900 1.1
28/10/2024
16.09
 224,300 16.04 16.19 16.01 6,200 8,600 -0.1
25/10/2024
16.01
 647,500 16.19 16.24 16.01 15,700 49,700 -1.1
24/10/2024
16.16
 636,600 16.26 16.33 16.14 44,500 700 1.4
23/10/2024
16.26
 829,100 16.24 16.41 16.04 29,400 102,300 -2.4
22/10/2024
16.38
 997,400 16.48 16.58 15.99 32,500 55,400 -0.8
21/10/2024
16.46
 575,000 16.38 16.68 16.38 109,600 100 3.7
18/10/2024
16.38
 829,900 16.31 16.53 16.31 169,900 3,800 5.6
17/10/2024
16.33
 625,300 16.48 16.48 16.21 29,500 16,500 0.4
16/10/2024
16.38
 379,300 16.33 16.53 16.26 59,800 1,700 1.9
15/10/2024
16.31
 739,700 16.46 16.53 16.31 1,100 0 0.0
14/10/2024
16.43
 804,200 16.61 16.68 16.38 34,400 1,400 1.1
11/10/2024: Cổ tức tiền mặt tỉ lệ: 5%
11/10/2024
16.29
 362,500 16.36 16.38 16.24 1,500 4,000 -0.1
10/10/2024
16.33
 583,600 16.48 16.48 16.31 500 0 0.0
09/10/2024
16.31
 579,500 16.21 16.43 16.12 64,800 100 2.2
08/10/2024
16.07
 819,100 16.14 16.21 16.04 100 218,800 -7.3
07/10/2024
16.07
 744,300 16.14 16.17 15.97 19,800 52,300 -1.1
04/10/2024
16.02
 876,400 16.46 16.46 16.02 0 2,400 -0.1
03/10/2024
16.33
 1,507,900 16.33 16.72 16.21 900 24,200 -0.8
02/10/2024
16.21
 917,400 16.09 16.29 16.09 74,000 11,700 2.1
01/10/2024
16.21
 1,127,700 16.24 16.29 16.00 0 28,600 -1.0
30/09/2024
16.21
 1,030,900 16.38 16.43 16.12 0 58,500 -2.0
27/09/2024
16.12
 2,054,600 15.90 16.14 15.80 34,200 89,300 -1.8
26/09/2024
15.75
 1,109,200 15.61 16.00 15.61 42,600 100 1.4
25/09/2024
15.58
 648,200 15.58 15.58 15.49 45,000 75,200 -1.0
24/09/2024
15.46
 445,600 15.51 15.51 15.27 15,700 19,300 -0.1
23/09/2024
15.49
 416,900 15.66 15.66 15.49 4,800 33,600 -0.9
20/09/2024
15.58
 580,700 15.68 15.68 15.56 9,500 0 0.3
19/09/2024
15.56
 509,400 15.34 15.56 15.27 9,900 900 0.3
18/09/2024
15.34
 629,000 15.32 15.49 15.20 7,000 116,600 -3.5
17/09/2024
15.27
 432,400 15.07 15.27 14.93 19,000 27,600 -0.3
16/09/2024
15.07
 426,000 15.37 15.44 15.07 100 700 -0.0
13/09/2024
15.29
 478,500 15.37 15.51 15.27 1,800 55,800 -1.7
12/09/2024
15.44
 307,800 15.58 15.61 15.44 100 100 -0.0
11/09/2024
15.49
 395,400 15.51 15.58 15.34 1,000 17,200 -0.5
10/09/2024
15.51
 821,100 15.32 15.66 15.32 4,400 1,700 0.1
09/09/2024
15.29
 386,900 15.20 15.39 15.17 0 0 0
06/09/2024
15.20
 455,700 15.03 15.32 15.03 8,000 5,500 0.1
05/09/2024
15.12
 615,000 15.17 15.46 15.12 19,100 13,100 0.2
04/09/2024
15.22
 653,000 15.32 15.41 15.20 3,800 2,500 0.0
30/08/2024
15.46
 716,500 15.63 15.68 15.44 4,300 6,000 -0.1
29/08/2024
15.63
 406,800 15.51 15.70 15.51 2,700 0 0.1
28/08/2024
15.61
 966,700 15.75 15.78 15.49 7,300 300 0.2
27/08/2024
15.75
 524,700 15.78 15.85 15.73 0 0 0
26/08/2024
15.78
 613,700 16.17 16.19 15.78 13,200 23,200 -0.3
23/08/2024
15.92
 1,411,100 15.80 16.26 15.70 44,200 17,000 0.9
22/08/2024
15.80
 553,400 16.00 16.00 15.75 700 39,600 -1.3
21/08/2024
15.90
 715,600 15.90 16.02 15.78 5,200 33,100 -0.9
20/08/2024
16.00
 1,173,200 15.78 16.07 15.66 32,400 15,500 0.6
19/08/2024
15.78
 733,200 15.80 15.92 15.66 34,000 13,700 0.7
16/08/2024
15.70
 1,226,900 15.22 15.75 15.15 53,300 13,500 1.3
15/08/2024
15.12
 665,700 15.39 15.41 15.12 3,100 7,000 -0.1
14/08/2024
15.41
 798,800 15.37 15.61 15.37 20,200 26,300 -0.2
13/08/2024
15.37
 557,400 15.39 15.51 15.32 3,200 11,000 -0.2
12/08/2024
15.39
 547,000 15.46 15.49 15.27 18,800 3,400 0.5
09/08/2024
15.37
 711,500 15.32 15.51 15.24 0 1,200 -0.0
08/08/2024
15.17
 1,051,500 15.10 15.41 15.07 24,000 10,200 0.4
07/08/2024
15.17
 726,800 14.95 15.22 14.95 33,600 11,000 0.7
06/08/2024
14.95
 1,104,100 14.86 15.07 14.59 1,800 5,300 -0.1
05/08/2024
14.61
 1,995,400 15.07 15.54 14.61 13,800 96,600 -2.5
02/08/2024
15.70
 1,365,900 15.10 15.70 14.64 38,000 46,500 -0.2
01/08/2024
15.32
 2,494,000 16.24 16.41 15.32 39,200 14,800 0.8
31/07/2024
16.43
 973,700 16.50 16.50 16.12 0 63,300 -2.1
30/07/2024
16.43
 1,388,400 16.55 16.77 16.24 14,600 57,400 -1.4
29/07/2024
16.55
 1,013,500 16.43 16.58 16.36 14,600 57,400 -1.4
26/07/2024
16.36
 1,001,000 16.24 16.36 16.21 67,600 19,900 1.6
25/07/2024
16.31
 891,200 16.09 16.50 16.04 84,400 33,500 1.7
24/07/2024
16.29
 2,301,600 16.00 16.38 15.73 242,100 7,600 7.7
23/07/2024
16.00
 4,290,200 16.82 17.01 15.80 56,900 60,700 -0.2
22/07/2024
16.89
 4,017,200 17.47 17.62 16.84 129,700 238,600 -4.1
19/07/2024
17.45
 4,300,900 17.21 17.64 17.06 11,900 78,100 -2.4
18/07/2024
17.21
 2,562,000 16.87 17.21 16.72 58,700 1,100 2.0
17/07/2024
16.75
 3,835,800 16.92 17.16 16.00 254,800 71,400 6.3
16/07/2024
16.87
 3,190,900 17.35 17.35 16.72 29,600 93,500 -2.3
15/07/2024
17.21
 1,742,100 17.62 17.62 17.16 17,700 139,200 -4.4
12/07/2024
17.43
 5,324,200 17.18 17.93 16.99 87,600 128,700 -1.6
11/07/2024
17.09
 2,253,600 16.96 17.13 16.92 90,600 2,600 3.1
10/07/2024
16.84
 2,869,300 17.21 17.21 16.80 36,100 7,300 1.0
09/07/2024
17.09
 5,771,200 16.50 17.40 16.50 228,000 38,700 6.5
08/07/2024
16.46
 1,438,700 16.41 16.46 16.24 100,900 2,100 3.3
05/07/2024
16.26
 1,041,200 16.19 16.41 16.09 10,700 12,500 -0.1
04/07/2024
16.19
 629,900 16.33 16.33 16.02 0 14,200 -0.5
03/07/2024
16.24
 774,000 16.21 16.36 16.14 0 2,200 -0.1
02/07/2024
16.14
 1,279,100 15.97 16.17 15.90 24,800 11,600 0.4
01/07/2024
15.87
 677,500 15.63 15.90 15.49 24,800 3,600 0.7
28/06/2024
15.63
 867,800 15.95 15.95 15.41 1,000 72,900 -2.3
27/06/2024
15.85
 813,700 15.85 16.12 15.83 12,700 20,300 -0.2
26/06/2024
15.85
 693,800 15.80 15.95 15.49 4,100 2,000 0.1
25/06/2024
15.83
 1,048,600 15.46 15.85 15.46 62,600 100 2.0
24/06/2024
15.41
 2,752,400 16.46 16.46 15.41 83,500 96,200 -0.5
21/06/2024
16.48
 1,092,800 16.36 16.58 16.14 300 22,400 -0.8
20/06/2024
16.36
 1,214,400 16.48 16.53 16.04 0 109,300 -3.7
19/06/2024
16.48
 1,936,100 16.43 16.89 16.38 26,100 24,800 0.0
18/06/2024
16.36
 1,325,800 16.38 16.55 16.31 60,600 0 2.1
17/06/2024
16.26
 2,191,700 16.12 16.26 15.92 144,400 1,000 4.8
14/06/2024
16.00
 3,407,300 16.92 16.94 16.00 29,500 15,300 0.5
13/06/2024
16.94
 1,329,100 17.30 17.30 16.94 0 40,000 -1.4
12/06/2024
17.16
 1,373,000 16.96 17.18 16.82 4,300 0 0.2
11/06/2024
17.01
 2,511,800 17.23 17.35 16.72 71,000 90,200 -0.7

Chính sách bảo mật | Điều khoản sử dụng |