CTCP Nam Việt (anv)

24.05
0.05
(0.21%)
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
(2026-02-11) 		-2.30 -8.71% 30,053,300 -726,500 -20.3
22.35
28.10
24
2 tháng
(2026-01-12) 		-1.10 -4.37% 76,792,300 -1,465,800 -38.0
22.35
29.30
24
3 tháng
(2025-12-15) 		-2.45 -9.23% 94,230,100 -2,877,200 -74.3
22.35
29.30
24
6 tháng
(2025-09-15) 		-4.63 -16.13% 262,314,900 1,477,500 48.9
22.35
32.82
24
12 tháng
(2025-03-18) 		6.93 40.35% 678,389,800 6,760,135 100.2
12.20
32.82
24
24 tháng
(2024-03-25) 		7.57 45.81% 1,055,214,800 3,809,815 30.5
12.20
32.82
24
36 tháng
(2023-03-29) 		9.47 64.72% 1,537,712,700 -1,747,395 -151.1
11.92
32.82
24
60 tháng
(2021-04-08) 		13.73 132.43% 2,067,464,900 5,419,758 92.3
7.54
32.82
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
16.72
 2,901,500 17.16 17.23 16.63 75,000 62,700 0.4
07/03/2024
17.06
 2,175,000 16.75 17.06 16.67 22,100 16,600 0.2
06/03/2024
16.55
 1,403,600 16.96 17.01 16.50 21,700 16,700 0.2
05/03/2024
16.87
 1,892,500 16.60 17.16 16.50 56,200 36,800 0.7
04/03/2024
16.60
 2,558,500 16.84 16.89 16.41 11,000 37,700 -0.9
01/03/2024
16.67
 1,665,200 16.94 16.94 16.58 85,800 43,800 1.4
29/02/2024
16.77
 3,073,000 16.58 16.99 16.31 94,500 159,800 -2.3
28/02/2024
16.48
 2,929,400 16.70 16.70 16.29 92,000 118,300 -0.9
27/02/2024
16.72
 4,340,900 16.48 16.72 16.14 234,700 87,600 5.0
26/02/2024
16.09
 5,379,800 15.03 16.09 15.03 151,100 53,300 3.2
23/02/2024
15.05
 3,665,700 15.12 15.51 15.00 38,000 28,770 0.3
22/02/2024
15.05
 1,671,300 14.93 15.22 14.86 164,200 54,100 3.4
21/02/2024
14.88
 1,565,700 15.07 15.07 14.88 0 12,000 -0.4
20/02/2024
15.07
 967,700 15.27 15.27 14.93 10,300 37,700 -0.9
19/02/2024
15.20
 1,574,000 15.22 15.46 15.07 18,300 18,400 -0.0
16/02/2024
15.12
 1,236,900 15.17 15.22 14.98 29,300 80,000 -1.6
15/02/2024
15.10
 1,800,200 14.90 15.20 14.90 132,900 0 4.1
07/02/2024
14.83
 885,000 14.93 15.00 14.83 0 0 0
06/02/2024
14.88
 1,175,600 14.66 14.98 14.52 89,600 6,320 2.5
05/02/2024
14.52
 1,402,900 14.66 14.66 14.52 10,400 1,100 0.3
02/02/2024
14.66
 822,300 14.71 14.76 14.64 18,400 0 0.6
01/02/2024
14.71
 942,600 14.54 14.76 14.49 35,800 0 1.1
31/01/2024
14.52
 1,336,800 14.59 14.66 14.47 25,600 0 0.8
30/01/2024
14.49
 1,320,700 14.40 14.61 14.40 0 36,200 -1.1
29/01/2024
14.42
 1,063,500 14.35 14.61 14.35 5,000 0 0.1
26/01/2024
14.25
 766,500 14.13 14.42 14.13 0 17,300 -0.5
25/01/2024
14.13
 2,637,300 14.30 14.35 14.11 0 161,600 -4.7
24/01/2024
14.37
 1,779,900 14.54 14.64 14.37 0 379,500 -11.3
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

Chính sách bảo mật | Điều khoản sử dụng |