CTCP Nam Việt (anv)

28.35
-0.50
(-1.73%)
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
(2025-11-05) 		0.75 2.67% 39,984,400 -510,600 -14.9
27.20
30.80
28.35
2 tháng
(2025-10-06) 		-2.25 -7.22% 106,216,600 -1,999,000 -59.7
27.20
32.82
28.35
3 tháng
(2025-09-08) 		1.49 5.46% 177,783,200 3,168,800 90.0
25.73
32.82
28.35
6 tháng
(2025-06-09) 		13.35 86.15% 492,446,300 8,236,895 150.0
15.50
32.82
28.35
12 tháng
(2024-12-10) 		8.48 41.63% 687,495,400 7,054,015 121.8
12.20
32.82
28.35
24 tháng
(2023-12-18) 		14.50 101.08% 1,061,076,700 4,762,425 49.3
12.20
32.82
28.35
36 tháng
(2022-12-21) 		18.03 166.75% 1,518,283,600 4,391,935 23.9
9.81
32.82
28.35
60 tháng
(2020-12-31) 		17.89 163.15% 1,990,745,500 7,575,178 147.1
7.54
32.82
28.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
16.25
 1,177,600 16.27 16.39 16.25 2,000 10,000 -0.3
30/08/2023
16.27
 2,562,200 15.68 16.43 15.47 4,500 30,100 -0.8
29/08/2023
15.68
 1,551,700 15.97 16.15 15.61 1,300 0 0.0
28/08/2023
15.97
 907,500 15.87 16.15 15.85 11,600 22,300 -0.4
25/08/2023
15.87
 2,911,300 15.15 16.20 15.38 11,800 67,600 -1.9
24/08/2023
15.15
 1,011,100 14.72 15.22 14.70 200 15,700 -0.5
23/08/2023
14.72
 755,900 14.65 14.98 14.65 25,500 25,000 0.0
22/08/2023
14.65
 1,079,300 14.65 14.98 14.05 16,500 100,000 -2.6
21/08/2023
14.65
 1,317,300 15.10 15.10 14.28 47,900 150,500 -3.2
18/08/2023
15.10
 2,664,300 16.22 16.22 15.10 0 200 -0.0
17/08/2023
16.22
 1,504,000 16.36 16.60 16.22 0 0 0
16/08/2023
16.36
 1,345,600 16.64 16.74 16.32 0 0 0
15/08/2023
16.64
 872,900 16.53 16.81 16.50 0 400 -0.0
14/08/2023
16.53
 2,302,900 16.53 16.81 16.22 100 200,400 -7.1
11/08/2023
16.53
 2,840,100 17.00 17.07 15.90 100 2,000 -0.1
10/08/2023
17.00
 1,445,800 17.35 17.42 16.97 7,700 800 0.3
09/08/2023
17.35
 1,447,200 17.37 17.53 17.28 100 4,200 -0.2
08/08/2023
17.37
 2,167,400 17.42 17.67 17.32 0 3,200 -0.1
07/08/2023
17.42
 2,225,700 17.04 17.46 17.04 0 0 0
04/08/2023
17.04
 1,071,900 16.93 17.07 16.90 71,000 0 2.6
03/08/2023
16.93
 1,643,300 16.93 17.28 16.90 68,200 1,700 2.4
02/08/2023
16.93
 1,761,800 17.00 17.23 16.86 700 0 0.0
01/08/2023
17.00
 2,962,900 17.35 17.44 17.00 12,600 200 0.5
31/07/2023
17.35
 2,975,100 17.77 17.77 17.30 0 0 0
28/07/2023
17.77
 4,247,600 17.44 17.98 17.51 63,500 0 2.4
27/07/2023
17.44
 2,627,300 17.44 17.56 17.18 38,000 4,400 1.2
26/07/2023
17.44
 1,906,600 17.60 17.67 17.42 0 3,200 -0.1
25/07/2023
17.60
 2,305,100 17.51 18.00 17.51 47,000 40,000 0.3
24/07/2023
17.51
 1,521,000 17.46 17.67 17.46 0 1,500 -0.1
21/07/2023
17.46
 1,719,700 17.18 17.51 17.21 49,400 0 1.8
20/07/2023
17.18
 1,812,100 17.09 17.42 17.04 200 209,800 -7.7
19/07/2023
17.09
 2,212,900 17.28 17.46 16.97 0 0 0
18/07/2023
17.28
 2,628,900 17.60 17.60 17.18 600 30,000 -1.1
17/07/2023
17.60
 2,437,600 17.84 17.93 17.56 28,800 89,400 -2.3
14/07/2023
17.84
 2,055,400 17.79 18.17 17.65 500 5,000 -0.2
13/07/2023
17.79
 2,199,800 17.51 17.91 17.51 24,000 2,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |