CTCP Nam Việt (anv)

24
-0.10
(-0.41%)
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)
13/03/2026
24
 1,189,800 23.80 24.40 23.60 56,300 188,000 -3.2
12/03/2026
24.10
 1,314,600 24 24.35 23.55 124,200 34,400 2.1
11/03/2026
23.90
 1,298,700 22.80 23.90 22.80 199,400 24,300 4.1
10/03/2026
22.35
 2,281,400 23.10 23.50 21.85 30,600 95,300 -1.5
09/03/2026
22.95
 1,056,300 23 23.30 22.95 30,600 95,300 -1.5
06/03/2026
24.65
 1,811,700 25.50 25.55 24.55 33,300 22,200 0.3
05/03/2026
25.55
 1,592,500 26.35 26.40 25.55 65,300 430,200 -9.5
04/03/2026
26.20
 1,929,300 26.10 26.40 25.50 182,400 53,100 3.4
03/03/2026
26.05
 1,888,400 26.80 27 26.05 471,800 273,100 5.3
02/03/2026
27
 4,394,700 25.65 27.75 25.65 153,700 417,800 -7.6
27/02/2026
27.05
 1,946,900 27.75 27.75 27.05 26,000 197,900 -4.7
26/02/2026
27.75
 1,610,300 28.20 28.40 27.50 43,800 241,200 -5.5
25/02/2026
28.10
 3,200,600 27.40 28.35 27.20 300,500 255,700 1.2
24/02/2026
27.25
 1,509,800 27.20 27.70 27.10 149,900 61,300 2.4
23/02/2026
27.05
 1,223,700 27.25 27.30 27 133,600 30,300 2.8
13/02/2026
26.50
 885,400 26.40 26.50 26.20 52,000 155,500 -2.7
12/02/2026
26.40
 774,700 26.60 26.60 26.20 16,100 370,700 -9.3
11/02/2026
26.40
 1,334,300 25.85 26.50 25.65 114,700 96,100 0.5
10/02/2026
25.55
 2,325,500 26.70 27 25 284,600 156,600 3.2
09/02/2026
26.70
 1,235,700 27.60 27.60 26.70 154,300 103,000 1.4
06/02/2026
27.30
 2,996,000 28.10 28.70 27.30 154,300 103,000 1.4
05/02/2026
28
 2,108,300 29.20 29.40 28 139,200 261,200 -3.5
04/02/2026
29.20
 3,331,500 28.75 30 28.50 755,200 163,900 17.3
03/02/2026
28.50
 3,947,600 29.40 29.40 28 153,700 417,800 -7.6
02/02/2026
29.30
 3,270,100 28.75 29.50 28.40 448,800 383,100 1.8
30/01/2026
28.55
 1,923,800 28.60 29.25 28.40 484,700 186,100 8.5
29/01/2026
28.55
 5,703,600 27.10 28.90 27.10 749,000 366,100 10.8
28/01/2026
27.05
 1,480,200 26.85 27.40 26.75 329,700 84,500 6.7
27/01/2026
26.70
 1,180,900 27.15 27.15 26.45 58,800 161,000 -2.7
26/01/2026
27.15
 1,064,100 27.10 27.30 26.60 45,600 194,100 -4.0
23/01/2026
26.90
 2,829,000 27.90 28.45 26.90 252,000 331,300 -2.2
22/01/2026
26.80
 1,414,500 26.75 27.60 26.40 268,600 307,100 -1.1
21/01/2026
26.20
 1,300,800 26.80 27.10 26 178,000 434,000 -6.8
20/01/2026
27
 1,526,900 27.80 27.95 26.90 149,100 432,300 -7.7
19/01/2026
27.60
 1,815,600 26.35 27.75 26.25 293,200 90,900 5.5
16/01/2026
26.25
 1,181,000 26.65 26.70 26.15 230,900 524,000 -7.7
15/01/2026
26.40
 952,400 27.10 27.15 26.40 64,800 376,700 -8.3
14/01/2026
26.90
 2,013,600 26.60 27.35 26.30 29,700 392,600 -9.8
13/01/2026
26.60
 1,923,600 25.45 26.75 25.40 140,300 371,100 -6.0
12/01/2026
25.20
 1,214,300 24.95 25.55 24.40 249,700 513,100 -6.6
09/01/2026
24.95
 1,589,100 25.15 25.40 24.80 149,700 665,300 -12.9
08/01/2026
25
 1,372,600 25.95 25.95 25 62,100 434,700 -9.5
07/01/2026
25.65
 770,400 25.65 26 25.45 65,700 24,200 1.1
06/01/2026
25.40
 904,000 25.35 25.70 25.25 32,600 151,900 -3.0
05/01/2026
25.35
 1,864,500 25.70 26.05 24.85 301,200 277,700 0.6
31/12/2025
25.70
 1,489,200 26.65 26.65 25.70 14,300 371,100 -9.3
30/12/2025
26.45
 450,500 26.55 26.70 26.40 8,000 42,300 -0.9
29/12/2025
26.45
 708,700 27 27.05 26.40 10,700 235,000 -6.0
26/12/2025
27
 918,600 26.60 27.05 26.35 128,700 136,900 -0.2
25/12/2025
26.70
 1,027,100 26.85 27.10 26.70 11,900 22,000 -0.3
24/12/2025
26.85
 1,115,100 27.35 27.35 26.85 16,000 334,800 -8.6
23/12/2025
27.30
 856,500 28 28 27.30 11,400 51,500 -1.1
22/12/2025
27.80
 1,116,600 27.60 27.90 27.30 18,000 127,900 -3.0
19/12/2025
27.10
 505,200 27.35 27.35 27.05 90,600 66,000 0.7
18/12/2025
27.30
 407,600 27.10 27.50 27.05 55,600 38,000 0.5
17/12/2025
27.05
 287,300 27.50 27.50 27.05 44,400 5,700 1.1
16/12/2025
27.25
 1,444,900 26.65 27.40 25.80 506,400 45,800 12.2
15/12/2025
26.55
 609,900 26.85 27.10 26.30 121,300 29,200 2.5
12/12/2025
26.70
 1,771,900 27.65 27.65 26.65 247,600 350,200 -2.8
11/12/2025
27.65
 725,100 27.90 27.90 27.45 125,600 71,400 1.5
10/12/2025
27.95
 817,800 28.05 28.05 27.30 32,900 67,900 -1.0
09/12/2025
28
 2,084,500 27.70 28.10 27.05 695,000 104,600 16.2
08/12/2025
27.70
 1,835,300 28.35 28.45 27.70 60,000 87,400 -0.8
05/12/2025
28.35
 2,020,200 28.95 29.15 28.35 62,400 40,400 0.6
04/12/2025
28.85
 1,014,300 28.80 29.15 28.75 68,400 69,800 -0.0
03/12/2025
28.80
 1,627,900 28.80 28.85 28.35 93,400 31,200 1.8
02/12/2025
28.80
 2,539,200 29.50 29.50 28.25 10,400 277,200 -7.7
01/12/2025
29.50
 945,500 29.45 29.95 29.25 65,300 129,000 -1.9
28/11/2025
29.25
 1,116,600 29.20 29.80 29.15 20,100 82,900 -1.8
27/11/2025
29.30
 1,254,000 30 30.10 29.30 64,000 230,900 -4.9
26/11/2025
30
 1,334,400 29.20 30 29 165,800 71,800 2.8
25/11/2025
29.15
 1,691,700 30 30 29.15 41,100 166,100 -3.7
24/11/2025
30
 1,318,300 30.40 30.70 29.65 106,800 299,700 -5.8
21/11/2025
30.40
 2,165,700 29.95 30.40 29.15 204,000 430,200 -6.6
20/11/2025
30.20
 2,290,000 30.60 30.60 29.15 135,700 227,300 -2.8
19/11/2025
30.60
 1,902,900 31.05 31.25 30.30 277,100 115,500 4.9
18/11/2025
30.80
 6,633,500 29 30.80 29 797,000 640,400 5.1
17/11/2025
28.80
 1,413,400 28.70 29 28.65 165,600 101,500 1.9
14/11/2025
28.40
 1,224,600 28.75 28.80 28.35 37,300 151,500 -3.3
13/11/2025
28.75
 2,502,600 28.50 29.10 28.10 375,500 229,600 4.1
12/11/2025
28.35
 1,050,200 28.10 28.35 27.95 181,700 98,300 2.3
11/11/2025
27.90
 756,800 28.05 28.90 27.70 45,500 150,000 -2.9
10/11/2025
27.60
 1,593,400 27.30 28.85 27.30 311,000 140,100 4.7
07/11/2025
27.20
 2,065,100 28.20 28.35 26.60 171,000 317,200 -4.1
06/11/2025
28.15
 2,184,400 28.10 28.80 28.10 210,200 128,200 2.3
05/11/2025
28.10
 1,359,900 29.10 29.10 28.10 129,000 98,100 0.9
04/11/2025
29.10
 4,706,100 29.30 29.30 27.25 376,800 1,079,400 -19.7
03/11/2025
29.30
 2,243,900 29.75 30.80 29.30 163,400 290,700 -3.8
31/10/2025
29.80
 1,620,700 30.65 30.65 29.80 92,600 241,700 -4.5
30/10/2025
30.60
 3,602,100 30.10 31.05 30 705,000 470,200 7.1
29/10/2025
29.60
 2,302,200 29.60 29.75 28.95 398,700 178,000 6.5
28/10/2025
28.95
 2,616,700 28.80 29.20 27.20 252,900 475,200 -6.3
27/10/2025
28.80
 2,039,300 29.80 30.65 28.80 150,100 123,800 0.7
24/10/2025
29.10
 2,260,200 30.30 30.40 28.40 51,500 303,100 -7.4
23/10/2025: Cổ tức tiền mặt tỉ lệ: 5%
23/10/2025
30.30
 1,693,200 30.65 31 29.95 100,800 301,500 -6.1
22/10/2025
30.80
 1,743,600 30.41 30.95 30.11 133,000 232,100 -3.1
21/10/2025
30.50
 3,025,300 29.32 30.50 28.59 639,200 488,300 4.3
20/10/2025
29.27
 3,861,600 32.23 32.23 29.27 367,600 616,500 -8.2
17/10/2025
31.44
 3,409,200 30.36 31.88 30.21 295,100 688,300 -12.3
16/10/2025
30.11
 4,178,300 30.90 31.29 29.91 485,600 226,200 8.0

Chính sách bảo mật | Điều khoản sử dụng |