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)
11/11/2022
8.71
 1,639,300 9.36 9.50 8.71 175,600 2,400 3.2
10/11/2022
9.36
 1,385,200 10.07 10.21 9.36 94,500 0 1.9
09/11/2022
10.07
 929,300 10.60 11.10 10.07 80,900 1,000 1.7
08/11/2022
10.60
 1,595,700 11.40 11.40 10.60 16,900 0 0.4
07/11/2022
11.40
 374,900 12.24 12.24 11.40 15,200 0 0.4
04/11/2022
12.24
 1,557,800 13.16 13.20 12.24 1,400 33,600 -0.8
03/11/2022
13.16
 472,500 13.53 13.62 13.16 3,300 9,500 -0.2
02/11/2022
13.53
 549,000 13.53 13.84 13.30 4,200 9,600 -0.2
01/11/2022
13.53
 541,500 13.53 13.86 13.51 23,800 11,400 0.4
31/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
31/10/2022
13.53
 659,700 13.48 13.86 12.69 200 45,400 -1.3
28/10/2022
13.48
 829,400 13.69 13.98 13.48 3,100 40,040 -1.1
27/10/2022
13.69
 1,168,100 12.81 13.69 12.94 63,500 0 1.9
26/10/2022
12.81
 562,200 12.67 13.17 12.62 45,600 5,600 1.1
25/10/2022
12.67
 1,331,700 13.37 13.98 12.44 91,700 0 2.6
24/10/2022
13.37
 764,800 14.37 14.37 13.37 18,000 8,800 0.3
21/10/2022
14.37
 1,410,400 15.43 15.43 14.37 28,400 7,500 0.7
20/10/2022
15.43
 556,400 15.88 15.95 15.41 56,400 8,100 1.7
19/10/2022
15.88
 582,000 15.97 16.20 15.61 3,300 16,700 -0.5
18/10/2022
15.97
 863,600 16.04 16.61 15.84 1,100 78,800 -2.7
17/10/2022
16.04
 901,000 15.48 16.04 15.20 41,700 33,000 0.3
14/10/2022
15.48
 1,311,600 14.66 15.54 14.95 17,300 16,200 0.0
13/10/2022
14.66
 502,700 14.39 14.86 14.39 15,400 7,300 0.3
12/10/2022
14.39
 798,100 14.07 14.91 13.94 33,500 2,500 1.0
11/10/2022
14.07
 955,000 15.11 15.11 14.07 2,500 35,100 -1.0
10/10/2022
15.11
 982,000 14.37 15.18 13.80 110,800 0 3.7
07/10/2022
14.37
 1,286,500 15.43 15.43 14.37 123,300 0 3.9
06/10/2022
15.43
 1,843,600 16.58 16.61 15.43 12,000 22,600 -0.4
05/10/2022
16.58
 580,900 15.84 16.65 15.97 69,200 0 2.5
04/10/2022
15.84
 663,700 16.52 16.83 15.66 48,600 3,300 1.6
03/10/2022
16.52
 1,116,000 17.74 17.83 16.52 900 4,500 -0.1
30/09/2022
17.74
 1,135,600 17.35 17.74 16.29 52,900 14,600 1.5
29/09/2022
17.35
 918,500 18.64 19.21 17.35 0 300 -0.0
28/09/2022
18.64
 717,600 19.14 19.41 18.64 3,300 0 0.1
27/09/2022
19.14
 666,200 19.09 19.64 18.62 5,800 0 0.2
26/09/2022
19.09
 1,560,300 20.23 20.23 18.82 21,500 0 0.9
23/09/2022
20.23
 589,000 20.59 20.88 20.20 0 7,600 -0.3
22/09/2022
20.59
 910,000 19.77 20.59 19.30 0 0 -0.0
21/09/2022
19.77
 1,249,700 20.72 20.72 19.62 0 227 -0.0
20/09/2022
20.72
 874,600 20.50 21.22 19.68 31,900 0 1.5
19/09/2022
20.50
 2,209,900 22.04 22.04 20.50 30,000 19,600 0.5
16/09/2022
22.04
 1,384,500 23.08 23.08 21.90 0 0 -1.7
15/09/2022
23.08
 1,237,700 22.76 23.48 22.85 0 0 -1.7
14/09/2022
22.76
 966,100 22.81 23.03 22.42 25,335 58,300 -0.6
13/09/2022
22.81
 1,345,700 22.71 23.21 22.49 0 25,300 -0.6
12/09/2022
22.71
 867,700 23.12 23.48 22.53 0 260 2.6
09/09/2022
23.12
 1,004,900 22.62 23.12 22.26 50,000 0 2.6
08/09/2022
22.62
 1,617,100 22.31 23.08 21.95 4,200 0 0.2
07/09/2022
22.31
 2,329,600 23.98 24.21 22.31 0 25,100 -1.2
06/09/2022
23.98
 1,382,800 24.43 25.16 23.98 0 44,500 -2.4
05/09/2022
24.43
 903,600 24.66 24.89 24.21 200 17,300 -0.9
31/08/2022
24.66
 2,611,300 23.44 24.80 23.12 45,700 21,600 1.3
30/08/2022
23.44
 1,245,600 23.48 24.12 23.44 20,000 0 1.0
29/08/2022
23.48
 2,269,900 23.67 23.67 22.17 34,100 0 1.8
26/08/2022
23.67
 1,317,900 24.39 24.66 23.39 40,900 19,500 1.1
25/08/2022
24.39
 1,525,200 24.03 24.43 23.80 0 8,900 -0.5
24/08/2022
24.03
 1,072,400 24.12 24.39 23.89 0 13,900 -0.7
23/08/2022
24.12
 1,731,400 23.53 24.43 23.30 14,900 32,400 -0.9
22/08/2022
23.53
 1,447,300 23.30 23.71 22.90 34,400 0 1.8
19/08/2022
23.30
 832,700 23.35 23.62 22.85 53,500 7,500 2.4
18/08/2022
23.35
 1,122,700 23.35 23.76 23.17 45,100 0 2.3
17/08/2022
23.35
 1,696,800 23.17 24.30 23.17 46,100 19,400 1.4
16/08/2022
23.17
 1,018,200 23.44 23.44 23.12 27,500 100 1.4
15/08/2022
23.44
 1,019,800 23.35 23.89 23.08 0 38,600 -2.0
12/08/2022
23.35
 1,955,900 22.40 23.48 22.13 300 40,900 -2.1
11/08/2022
22.40
 2,139,700 21.99 22.85 21.95 20,800 2,400 0.9
10/08/2022
21.99
 1,213,500 22.40 22.58 21.97 106,900 47,200 2.9
09/08/2022
22.40
 1,535,000 22.56 23.03 22.13 109,200 25,100 4.2
08/08/2022
22.56
 2,740,300 21.09 22.56 21.09 126,400 200 6.3
05/08/2022
21.09
 1,012,300 20.88 21.13 20.61 121,800 1,000 5.6
04/08/2022
20.88
 1,729,900 20.81 21.15 20.59 116,100 2,300 5.3
03/08/2022
20.81
 1,299,000 20.29 21.13 19.73 8,100 0 0.4
02/08/2022
20.29
 990,000 20.36 20.54 19.93 1,900 30,000 -1.3
01/08/2022
20.36
 2,269,500 19.34 20.36 18.44 10,800 46,600 -1.6
29/07/2022
19.34
 1,137,000 19.95 20.09 19.23 25,000 0 1.1
28/07/2022
19.95
 1,091,800 20.09 20.50 19.86 0 54,500 -2.4
27/07/2022
20.09
 520,300 19.73 20.09 19.25 16,600 300 0.7
26/07/2022
19.73
 1,303,800 20.77 20.90 19.68 103,600 9,600 4.1
25/07/2022
20.77
 699,000 20.38 21.02 20.50 116,200 17,600 4.5
22/07/2022
20.38
 1,153,500 20.68 21.18 20.38 94,400 3,600 0.4
21/07/2022
20.68
 2,119,100 21.95 22.40 20.68 8,400 32,900 -1.1
20/07/2022
21.95
 1,330,500 21.09 22.15 21.09 24,400 0 1.2
19/07/2022
21.09
 693,700 21.13 21.52 21.04 20,200 37,600 -0.8
18/07/2022
21.13
 1,004,700 20.57 21.49 20.59 4,500 3,300 0.1
15/07/2022
20.57
 900,400 20.50 21.27 20.41 13,500 30,600 -0.8
14/07/2022
20.50
 909,300 20.63 20.63 19.93 4,200 15,700 -0.5
13/07/2022
20.63
 807,100 20.54 21.52 20.59 200 49,900 -2.3
12/07/2022
20.54
 1,345,200 19.21 20.54 19.00 67,100 300 3.0
11/07/2022
19.21
 1,764,900 20.63 20.63 19.21 6,600 59,300 -2.2
08/07/2022
20.63
 756,400 20.63 21.18 20.45 42,300 38,000 -2.2
07/07/2022
20.63
 689,600 20.34 20.81 19.82 200 12,300 -0.6
06/07/2022
20.34
 1,453,700 20.20 21.54 19.34 89,300 200 4.0
05/07/2022
20.20
 2,263,500 21.72 21.90 20.20 54,600 70,900 -0.7
04/07/2022
21.72
 2,415,500 23.35 23.71 21.72 25,800 238,600 -10.3
01/07/2022
23.35
 1,680,400 23.98 24.34 22.49 101,000 1,000 5.2
30/06/2022
23.98
 764,500 25.34 25.79 23.98 9,200 103,100 -5.0
29/06/2022
25.34
 2,427,800 24.21 25.70 23.08 38,000 68,200 -1.6
28/06/2022
24.21
 3,721,300 26.02 26.24 24.21 41,000 179,600 -7.4
27/06/2022
26.02
 1,091,000 25.79 26.43 25.34 38,700 0 2.2
24/06/2022
25.79
 1,254,200 25.84 26.92 25.79 300 51,900 -2.9
23/06/2022
25.84
 1,449,500 24.16 25.84 23.26 94,400 3,600 5.2

Chính sách bảo mật | Điều khoản sử dụng |