CTCP Nam Việt (anv)

20.40
-0.20
(-0.97%)
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
(2026-05-13) 		-2.20 -9.65% 8,533,700 -995,410 0
20.30
22.90
20.40
2 tháng
(2026-04-13) 		-3.75 -15.40% 21,049,100 -902,010 0
20.30
25.40
20.40
3 tháng
(2026-03-16) 		-3.55 -14.70% 39,442,100 747,690 15.0
20.30
25.40
20.40
6 tháng
(2025-12-15) 		-5.95 -22.41% 134,862,000 -2,261,210 -62.6
20.30
29.30
20.40
12 tháng
(2025-06-17) 		4.31 26.49% 629,078,600 5,276,485 81.6
16.09
32.82
20.40
24 tháng
(2024-06-24) 		5.19 33.65% 990,248,700 6,274,805 100.0
12.20
32.82
20.40
36 tháng
(2023-06-28) 		3.42 19.89% 1,475,623,200 1,596,115 -48.3
11.92
32.82
20.40
60 tháng
(2021-07-08) 		8.03 63.88% 2,068,671,700 5,808,348 96.9
7.54
32.82
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2023
14.47
 645,100 14.49 14.63 14.40 30,600 67,900 -1.2
24/03/2023
14.49
 1,565,400 14.14 14.61 14.19 100,200 40,000 1.8
23/03/2023
14.14
 510,900 14.07 14.28 13.93 22,700 0 0.7
22/03/2023
14.07
 574,600 14.09 14.30 14.05 0 0 0
21/03/2023
14.09
 638,500 14.05 14.33 13.88 20,700 1,500 -1.3
20/03/2023
14.05
 969,200 14.28 14.47 13.95 18,400 2,200 0.5
17/03/2023
14.28
 597,000 14.33 14.61 14.16 0 0 2.6
16/03/2023
14.33
 442,700 14.75 14.75 14.33 83,600 0 2.6
15/03/2023
14.75
 701,500 14.19 14.89 14.40 0 13,339 -0.4
14/03/2023
14.19
 1,578,000 14.87 14.98 14.05 54,600 2,500 1.6
13/03/2023
14.87
 1,050,600 15.05 15.17 14.68 265,100 21,700 7.7
10/03/2023
15.05
 1,983,300 14.77 15.29 14.54 2,200 10,100 -0.3
09/03/2023
14.77
 1,006,700 14.82 14.96 14.70 16,400 10,900 0.2
08/03/2023
14.82
 1,420,600 14.21 14.82 13.95 8,900 1,500 0.2
07/03/2023
14.21
 1,058,100 14.00 14.37 13.98 184,700 19,700 5.0
06/03/2023
14.00
 773,300 14.19 14.51 14.00 2,300 38,300 -1.1
03/03/2023
14.19
 992,000 14.42 14.65 14.19 30,000 15,100 0.5
02/03/2023
14.42
 923,600 14.94 15.05 14.42 72,300 39,400 1.0
01/03/2023
14.94
 771,500 14.28 14.94 13.95 17,400 21 0.6
28/02/2023
14.28
 1,184,100 14.16 14.49 13.95 217,000 37,200 5.5
27/02/2023
14.16
 2,210,500 15.22 15.22 14.16 0 13,020 -0.4
24/02/2023
15.22
 980,700 15.92 16.08 15.22 200 39,400 -1.3
23/02/2023
15.92
 2,155,800 15.26 15.92 14.75 105,600 13,600 3.1
22/02/2023
15.26
 2,551,100 16.39 16.64 15.26 65,600 8,500 1.9
21/02/2023
16.39
 2,214,500 15.78 16.62 15.97 225,800 26,600 7.0
20/02/2023
15.78
 2,189,900 15.36 15.85 15.22 5,300 100 0.2
17/02/2023
15.36
 1,566,500 15.64 16.06 15.36 6,900 4,000 0.1
16/02/2023
15.64
 1,474,500 15.26 15.75 15.19 32,800 4,300 1.0
15/02/2023
15.26
 1,492,500 14.65 15.43 14.35 20,000 23,900 -0.1
14/02/2023
14.65
 1,288,400 14.80 15.22 14.63 103,955 11,000 2.9
13/02/2023
14.80
 2,711,000 15.90 15.90 14.80 48,200 47,600 0.0
10/02/2023
15.90
 2,260,000 15.47 16.11 15.26 285,100 26,800 8.8
09/02/2023
15.47
 2,507,100 14.47 15.47 14.61 118,800 2,900 3.8
08/02/2023
14.47
 962,800 14.16 14.58 13.39 4,000 2,600 0.0
07/02/2023
14.16
 2,557,500 13.86 14.82 13.86 92,200 300 2.8
06/02/2023
13.86
 857,700 13.67 14.05 13.34 18,045 4,700 0.4
03/02/2023
13.67
 632,200 13.86 14.19 13.53 21,400 100 0.6
02/02/2023
13.86
 1,691,800 13.93 14.05 13.11 274,700 27,200 7.3
01/02/2023
13.93
 1,529,800 14.96 15.12 13.93 3,000 23,100 -0.6
31/01/2023
14.96
 1,438,600 14.30 14.96 14.09 34,900 15,000 0.6
30/01/2023
14.30
 1,605,400 14.56 14.94 14.19 43,300 17,800 0.8
27/01/2023
14.56
 884,600 14.56 15.08 14.56 24,400 4,000 0.6
19/01/2023
14.56
 1,101,000 14.51 14.65 14.21 63,600 2,200 1.9
18/01/2023
14.51
 808,600 14.23 14.94 14.14 800 5,300 -0.1
17/01/2023
14.23
 1,087,700 13.77 14.51 13.58 34,100 3,200 0.9
16/01/2023
13.77
 909,200 13.67 13.91 13.48 48,300 6,710 1.2
13/01/2023
13.67
 768,200 13.77 14.28 13.48 2,600 13,100 -0.3
12/01/2023
13.77
 2,568,900 12.88 13.77 12.55 204,400 3,700 5.9
11/01/2023
12.88
 865,500 12.99 13.30 12.88 203,500 6,200 5.4
10/01/2023
12.99
 1,461,900 13.20 13.25 12.55 364,800 39,400 9.0
09/01/2023
13.20
 1,538,800 12.97 13.46 13.02 429,500 22,500 11.5
06/01/2023
12.97
 2,083,500 12.41 12.97 12.50 247,100 29,200 6.0
05/01/2023
12.41
 1,877,200 11.70 12.41 11.54 61,700 10,000 1.4
04/01/2023
11.70
 1,784,100 11.28 12.06 11.66 8,900 34,000 -0.6
03/01/2023
11.28
 488,100 10.56 11.28 10.75 0 500 -0.0
30/12/2022
10.56
 509,800 10.56 10.84 10.56 12,400 20,800 -0.2
29/12/2022
10.56
 712,100 10.84 10.96 10.56 1,800 0 0.0
28/12/2022
10.84
 872,800 10.49 11.14 10.60 12,100 1,400 0.2
27/12/2022
10.49
 990,900 9.81 10.49 9.76 47,000 4,800 0.9
26/12/2022
9.81
 855,200 10.53 10.75 9.81 300 80 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |