CTCP Nam Việt (anv)

27.05
0.35
(1.31%)
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
(2025-12-29) 		0.70 2.65% 26,384,800 -3,623,200 -94.8
24.95
27.60
26.70
2 tháng
(2025-11-28) 		-2.10 -7.18% 51,171,900 -3,307,600 -87.1
24.95
29.50
26.70
3 tháng
(2025-10-29) 		-2.45 -8.28% 98,387,800 -4,009,200 -106.7
24.95
30.80
26.70
6 tháng
(2025-07-31) 		4.07 17.66% 369,198,500 1,811,970 21.8
22.53
32.82
26.70
12 tháng
(2025-02-03) 		10.47 62.78% 674,103,100 5,248,415 67.7
12.20
32.82
26.70
24 tháng
(2024-02-07) 		12.32 83.05% 1,061,835,000 3,735,445 30.7
12.20
32.82
26.70
36 tháng
(2023-02-13) 		12.35 83.51% 1,520,141,400 -950,920 -122.8
11.92
32.82
26.70
60 tháng
(2021-02-22) 		17.68 186.81% 2,019,254,800 4,802,058 75.0
7.54
32.82
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
14.59
 1,139,500 14.71 14.81 14.59 0 450,000 -13.6
22/01/2024
14.64
 827,200 14.74 14.74 14.57 0 800 -0.0
19/01/2024
14.71
 921,800 14.76 14.95 14.71 0 0 0
18/01/2024
14.76
 961,400 14.59 14.76 14.54 22,200 308,400 -8.6
17/01/2024
14.64
 1,077,800 14.54 14.81 14.54 9,000 250,000 -7.3
16/01/2024
14.54
 1,075,200 14.78 14.78 14.32 100 202,000 -6.0
15/01/2024
14.40
 1,318,400 15.00 15.00 14.40 13,400 0 0.4
12/01/2024
14.83
 2,058,900 15.03 15.44 14.78 0 16,100 -0.5
11/01/2024
15.17
 1,025,500 15.32 15.39 15.12 2,000 25,600 -0.7
10/01/2024
15.32
 1,224,100 15.34 15.61 15.20 9,700 0 0.3
09/01/2024
15.34
 1,390,100 15.51 15.54 15.32 14,000 0 0.4
08/01/2024
15.49
 1,311,600 15.66 15.68 15.44 500 400 0.0
05/01/2024
15.58
 2,297,600 15.24 15.63 15.17 14,200 0 0.4
04/01/2024
15.24
 1,614,800 15.41 15.41 15.22 400 0 0.0
03/01/2024
15.37
 1,735,100 15.03 15.44 15.03 4,000 12,000 -0.3
02/01/2024
15.03
 1,036,000 15.15 15.27 15.00 0 0 0
29/12/2023
15.07
 983,800 15.00 15.15 15.03 0 100,000 -3.1
28/12/2023
15.00
 1,011,300 15.05 15.10 14.98 0 0 0
27/12/2023
15.05
 1,130,400 15.12 15.46 15.03 0 0 0
26/12/2023
15.12
 1,009,500 15.03 15.20 14.98 0 25,000 -0.8
25/12/2023
15.03
 993,600 14.90 15.17 14.83 0 0 0
22/12/2023
14.90
 1,160,900 14.90 15.27 14.88 0 210,100 -6.5
21/12/2023
14.90
 877,600 14.66 15.12 14.59 0 16,300 -0.5
20/12/2023
14.66
 346,100 14.54 14.71 14.54 0 6,900 -0.2
19/12/2023
14.54
 579,000 14.35 14.54 14.27 0 4,900 -0.1
18/12/2023
14.35
 814,800 14.69 14.74 14.35 9,000 900 0.2
15/12/2023
14.69
 851,000 14.81 14.98 14.66 20,600 7,600 0.4
14/12/2023
14.81
 1,135,500 15.03 15.27 14.74 100 16,400 -0.5
13/12/2023
15.03
 1,990,700 15.54 15.68 14.93 0 0 0
12/12/2023
15.54
 1,360,100 15.61 15.75 15.37 30,400 600 1.0
11/12/2023
15.61
 2,015,800 15.17 15.70 15.29 16,100 300 0.5
08/12/2023
15.17
 1,379,300 15.27 15.41 14.93 0 300 -0.0
07/12/2023
15.27
 2,617,800 15.54 15.63 14.81 28,100 37,300 -0.3
06/12/2023
15.54
 3,394,000 14.98 15.75 15.03 600 3,200 -0.1
05/12/2023
14.98
 1,700,800 14.93 15.20 14.93 300 15,500 -0.5
04/12/2023
14.93
 2,211,600 14.35 14.98 14.40 43,700 35,000 0.3
01/12/2023
14.35
 733,400 14.15 14.35 14.13 0 4,500 -0.1
30/11/2023
14.15
 1,045,400 14.32 14.44 14.13 0 82,600 -2.4
29/11/2023
14.32
 945,700 14.18 14.40 14.06 14,800 45,300 -0.9
28/11/2023
14.18
 1,309,700 14.35 14.44 13.86 14,500 0 0.4
27/11/2023
14.35
 850,300 14.54 14.81 14.23 0 0 0
24/11/2023
14.54
 1,836,600 14.54 14.69 13.81 6,400 5,200 0.0
23/11/2023
14.54
 2,292,400 15.03 15.32 14.54 17,200 7,900 0.3
22/11/2023
15.03
 1,724,700 14.76 15.05 14.61 0 0 0
21/11/2023
14.76
 1,015,700 14.54 14.81 14.57 0 0 0
20/11/2023
14.54
 1,575,900 14.49 14.54 14.13 8,000 0 0.2
17/11/2023
14.49
 2,684,300 15.07 15.17 14.35 3,000 0 0.1
16/11/2023
15.07
 2,469,400 14.64 15.24 14.49 0 0 0
15/11/2023
14.64
 2,488,100 14.20 14.86 14.44 0 15,100 -0.5
14/11/2023
14.20
 1,119,600 14.03 14.44 14.11 0 27,500 -0.8
13/11/2023
14.03
 1,544,200 14.06 14.42 13.81 0 111,800 -3.3
10/11/2023
14.06
 2,118,500 14.37 14.49 14.03 0 94,700 -2.8
09/11/2023
14.37
 2,165,700 14.37 14.88 14.30 26,800 82,800 -1.7
08/11/2023
14.37
 1,772,700 13.45 14.37 13.43 55,800 27,900 0.8
07/11/2023
13.45
 1,379,000 13.57 13.91 13.28 3,500 129,200 -3.5
06/11/2023
13.57
 951,300 13.28 13.57 13.26 13,300 89,700 -2.1
03/11/2023
13.28
 1,474,400 13.47 13.81 13.21 28,900 238,300 -5.8
02/11/2023
13.47
 2,194,800 12.60 13.47 12.77 37,700 5,000 0.9
01/11/2023
12.60
 1,998,200 11.92 12.60 11.90 261,100 3,500 6.5
31/10/2023
11.92
 2,930,100 12.80 13.04 11.92 228,000 3,900 5.7
30/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/10/2023
12.80
 1,331,400 13.74 13.96 12.80 900 0 0.0
27/10/2023
13.74
 2,971,800 14.51 14.56 13.51 19,500 36,100 -0.5
26/10/2023
14.51
 2,787,100 15.59 15.59 14.51 19,500 2,300 0.5
25/10/2023
15.59
 2,372,100 15.75 16.20 15.40 16,100 116,600 -3.4
24/10/2023
15.75
 1,284,500 15.50 15.80 15.40 3,900 7,000 -0.1
23/10/2023
15.50
 1,970,600 16.15 16.15 15.45 0 142,600 -4.9
20/10/2023
16.15
 2,789,300 15.26 16.15 14.89 5,900 53,100 -1.6
19/10/2023
15.26
 2,478,200 16.39 16.39 15.26 7,500 7,900 -0.0
18/10/2023
16.39
 4,537,900 17.11 17.37 15.92 115,700 7,000 3.9
17/10/2023
17.11
 4,974,400 18.40 18.59 17.11 132,700 0 5.0
16/10/2023
18.40
 2,397,700 18.80 19.17 18.35 1,400 10,000 -0.3
13/10/2023
18.80
 2,472,900 18.45 18.84 18.10 38,800 6,900 1.3
12/10/2023
18.45
 2,748,400 18.92 19.20 18.31 900 3,500 -0.1
11/10/2023
18.92
 2,115,800 18.73 18.92 18.33 6,900 15,900 -0.4
10/10/2023
18.73
 5,631,500 18.26 19.43 18.17 10,000 1,300 0.4
09/10/2023
18.26
 2,621,700 17.89 18.49 17.89 300 27,000 -1.0
06/10/2023
17.89
 3,060,000 17.56 17.89 16.97 16,200 235,400 -8.1
05/10/2023
17.56
 3,048,400 18.26 18.66 17.56 11,500 133,400 -4.8
04/10/2023
18.26
 2,517,300 17.74 18.35 17.56 6,200 144,200 -5.3
03/10/2023
17.74
 5,433,800 18.03 18.63 17.46 21,700 290,800 -10.3
02/10/2023
18.03
 3,451,500 16.86 18.03 17.00 129,000 5,200 4.7
29/09/2023
16.86
 2,804,100 16.86 17.42 16.86 7,800 21,600 -0.5
28/09/2023
16.86
 2,168,100 16.90 17.32 16.76 13,300 116,100 -3.7
27/09/2023
16.90
 2,976,100 16.67 16.90 15.68 11,300 21,400 -0.4
26/09/2023
16.67
 5,143,700 17.91 17.91 16.67 44,500 15,200 1.1
25/09/2023
17.91
 3,061,800 19.24 19.24 17.91 37,400 14,700 0.9
22/09/2023
19.24
 5,975,600 18.63 19.64 18.17 213,000 1,700 8.5
21/09/2023
18.63
 3,851,800 18.38 19.20 18.49 51,200 9,600 1.7
20/09/2023
18.38
 5,005,700 17.18 18.38 17.25 20,900 52,500 -1.2
19/09/2023
17.18
 1,334,000 17.07 17.32 16.81 10,000 38,800 -1.1
18/09/2023
17.07
 1,749,100 16.69 17.23 16.62 0 0 0
15/09/2023
16.69
 1,014,000 16.48 16.86 16.43 0 18,000 -0.6
14/09/2023
16.48
 1,804,400 17.14 17.28 16.48 3,900 32,000 -1.0
13/09/2023
17.14
 2,096,000 17.30 17.51 16.86 0 8,400 -0.3
12/09/2023
17.30
 1,807,400 17.02 17.30 16.97 131,300 100 4.8
11/09/2023
17.02
 3,208,900 17.00 17.51 16.95 230,800 6,600 8.2
08/09/2023
17.00
 1,518,800 16.74 17.02 16.76 72,300 0 2.6
07/09/2023
16.74
 1,992,500 16.60 17.23 16.71 200 3,000 -0.1
06/09/2023
16.60
 1,664,900 16.39 16.62 16.22 64,000 10,200 1.9
05/09/2023
16.39
 1,277,600 16.25 16.60 16.27 100 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |