CTCP Nam Việt (anv)

23.65
-0.45
(-1.87%)
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
(2026-02-23) 		-2.90 -10.72% 28,900,900 -550,400 -15.1
22.35
28.10
24.10
2 tháng
(2026-01-16) 		-2.10 -8% 72,530,400 -560,200 -13.6
22.35
29.30
24.10
3 tháng
(2025-12-17) 		-2.90 -10.72% 94,017,300 -3,693,300 -95.3
22.35
29.30
24.10
6 tháng
(2025-09-18) 		-3.06 -11.24% 250,853,500 565,300 23.9
22.35
32.82
24.10
12 tháng
(2025-03-24) 		7.82 47.84% 672,886,600 6,446,795 93.0
12.20
32.82
24.10
24 tháng
(2024-03-27) 		7.26 42.97% 1,053,279,400 3,539,815 23.9
12.20
32.82
24.10
36 tháng
(2023-04-03) 		9.50 64.79% 1,536,594,800 -1,938,595 -155.2
11.92
32.82
24.10
60 tháng
(2021-04-12) 		13.91 135.91% 2,068,824,500 5,180,558 86.5
7.54
32.82
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
10.53
 452,000 10.35 10.82 10.23 3,800 13,000 -0.2
22/12/2022
10.35
 1,604,200 10.82 11.14 10.07 36,000 9,400 0.6
21/12/2022
10.82
 1,803,400 11.47 11.82 10.67 16,000 800 0.4
20/12/2022
11.47
 1,390,900 11.96 12.15 11.28 11,400 78,000 -1.6
19/12/2022
11.96
 3,012,300 11.59 12.38 11.68 28,710 11,700 0.4
16/12/2022
11.59
 898,600 11.56 11.89 11.28 4,600 10,900 -0.2
15/12/2022
11.56
 1,444,600 11.99 12.06 11.49 0 77,300 -1.9
14/12/2022
11.99
 1,247,000 12.17 12.48 11.92 0 83,400 -2.1
13/12/2022
12.17
 1,840,200 11.96 12.62 11.47 58,900 93,900 -0.9
12/12/2022
11.96
 1,665,600 11.19 11.96 11.38 5,600 4,700 0.0
09/12/2022
11.19
 1,022,300 11.12 11.47 10.91 6,300 36,800 -0.7
08/12/2022
11.12
 1,636,600 11.47 11.94 11.00 24,500 87,100 -1.5
07/12/2022
11.47
 2,158,600 11.40 12.01 11.40 4,700 97,300 -2.3
06/12/2022
11.40
 2,100,500 10.67 11.40 10.07 177,000 13,500 4.0
05/12/2022
10.67
 1,195,900 10.67 11.24 10.53 5,700 120,800 -2.6
02/12/2022
10.67
 1,182,300 10.30 10.67 9.86 31,000 49,400 -0.4
01/12/2022
10.30
 2,176,100 10.25 10.96 10.30 92,500 36,800 1.2
30/11/2022
10.25
 1,195,300 10.11 10.44 9.76 11,700 108,500 -2.1
29/11/2022
10.11
 1,405,900 9.79 10.28 9.39 85,500 35,000 1.1
28/11/2022
9.79
 1,347,100 9.15 9.79 9.36 5,500 33,300 -0.6
25/11/2022
9.15
 980,900 8.90 9.36 8.69 11,300 63,645 -1.0
24/11/2022
8.90
 782,700 8.57 9.04 8.57 57,300 23,300 0.6
23/11/2022
8.57
 1,007,200 8.47 8.97 8.43 203,900 150 3.7
22/11/2022
8.47
 1,842,900 9.04 9.64 8.47 127,800 86,300 0.8
21/11/2022
9.04
 989,100 8.45 9.04 8.73 2,000 0 0.0
18/11/2022
8.45
 1,546,000 7.91 8.45 7.77 24,000 700 0.4
17/11/2022
7.91
 847,600 8.05 8.47 7.73 51,200 46,400 0.1
16/11/2022
8.05
 2,108,100 7.54 8.05 7.02 161,900 300 2.8
15/11/2022
7.54
 865,800 8.10 8.10 7.54 45,900 0 0.7
14/11/2022
8.10
 2,085,900 8.71 8.71 8.10 141,800 0 2.5
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

Chính sách bảo mật | Điều khoản sử dụng |