CTCP Nam Việt (anv)

17.15
0.25
(1.48%)
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
(2026-09-08) 		2.35 14.42% 15,865,900 -245,400 0.1
15.30
18.65
16.90
2 tháng
(2026-08-10) 		1.10 6.27% 25,036,500 -689,700 -7.8
15.30
18.65
16.90
3 tháng
(2026-07-10) 		-0.95 -4.85% 37,327,500 -1,205,500 -17.6
15.30
19.60
16.90
6 tháng
(2026-04-13) 		-5.70 -23.41% 71,030,800 -3,964,800 -76.3
15.30
25.40
16.90
12 tháng
(2025-10-13) 		-14.17 -43.17% 287,746,400 -6,926,500 -166.4
15.30
32.82
16.90
24 tháng
(2024-10-18) 		2.27 13.83% 939,195,300 5,287,300 79.4
12.20
32.82
16.90
36 tháng
(2023-10-24) 		2.90 18.38% 1,326,203,700 1,774,010 -28.9
11.92
32.82
16.90
60 tháng
(2021-11-03) 		3.59 23.86% 2,050,550,700 5,007,843 81.1
7.54
32.82
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
10.24
 481,500 10.26 10.43 10.21 290 90 0.0
19/03/2021
10.30
 273,800 10.30 10.30 10.17 1,500 500 0.0
18/03/2021
10.30
 194,300 10.35 10.43 10.15 330 0 0.1
17/03/2021
10.30
 247,300 10.48 10.48 10.13 800 1,200 0.0
16/03/2021
10.48
 361,900 10.74 10.77 10.35 0 2,300 -0.1
15/03/2021
10.57
 825,300 10.30 10.79 10.28 500 34,900 -0.8
12/03/2021
10.24
 281,400 10.35 10.35 10.19 110 4,280 -1.0
11/03/2021
10.19
 574,700 10.19 10.41 10.17 180 110 0.0
10/03/2021
10.19
 227,200 10.17 10.35 9.99 8,300 1,000 0.2
09/03/2021
10.17
 407,400 10.32 10.35 10.13 1,700 4,000 -0.5
08/03/2021
10.32
 667,500 10.35 10.39 9.99 3,000 1,930 0.3
05/03/2021
10.13
 297,800 10.10 10.48 9.91 3,500 0 0.1
04/03/2021
10.10
 406,900 10.52 10.54 9.82 3,580 3,100 0.1
03/03/2021
10.15
 1,133,200 9.49 10.15 9.49 25,500 5,700 0.5
02/03/2021
9.49
 261,200 9.60 9.60 9.38 140 40 0.0
01/03/2021
9.38
 190,200 9.51 9.51 9.27 0 480 -0.1
26/02/2021
9.14
 128,900 8.94 9.25 8.94 40 40 0
25/02/2021
9.20
 129,100 9.42 9.44 8.81 210 300 0.0
24/02/2021
9.33
 227,100 9.47 9.51 9.25 0 30 0.0
23/02/2021
9.51
 170,700 9.47 9.55 9.44 2,130 100 0.4
22/02/2021
9.47
 329,200 9.22 9.77 9.22 1,000 11,100 -0.2
19/02/2021
9.22
 184,200 9.03 9.36 9.03 0 1,200 -0.2
18/02/2021
9.25
 228,900 9.03 9.38 8.92 1,170 0 0.2
17/02/2021
9.00
 183,800 8.67 9.00 8.67 2,010 0 0.4
09/02/2021
8.54
 183,200 8.37 8.54 8.15 17,300 13,400 0.1
08/02/2021
8.41
 170,000 8.65 8.76 8.32 2,000 6,800 -0.1
05/02/2021
8.65
 228,300 8.81 8.81 8.65 9,000 10,700 0.0
04/02/2021
8.81
 295,400 8.67 8.85 8.63 7,840 1,550 1.3
03/02/2021
8.67
 264,500 8.54 8.72 8.23 30,100 29,600 0.0
02/02/2021
8.37
 185,600 8.19 8.37 7.90 24,500 9,700 0.3
01/02/2021
7.93
 257,400 8.10 8.48 7.93 5,200 2,000 0.6
29/01/2021
8.19
 319,600 7.64 8.41 7.64 44,500 300 0.8
28/01/2021
8.12
 493,200 8.50 8.50 8.12 1,040 380 0.1
27/01/2021
8.72
 662,800 9.36 9.47 8.70 1,070 410 0.1
26/01/2021
9.33
 486,600 9.91 9.91 9.33 3,000 23,700 -0.5
25/01/2021
9.99
 239,400 9.69 10.04 9.69 10,500 500 0.2
22/01/2021
9.82
 476,900 9.69 10.13 9.69 8,300 18,400 -0.2
21/01/2021
10.04
 928,400 10.13 10.43 9.73 6,800 298,400 -6.5
20/01/2021
10.13
 508,600 10.13 10.30 9.60 1,100 11,800 -0.2
19/01/2021
10.30
 739,800 11.01 11.23 10.21 1,500 5,200 -0.1
18/01/2021
10.96
 940,900 10.96 11.21 10.92 1,610 30 0.4
15/01/2021
10.90
 477,400 10.88 11.05 10.83 130 980 -0.2
14/01/2021
10.92
 395,200 10.99 11.07 10.79 2,300 12,800 -0.3
13/01/2021
11.01
 696,800 11.23 11.23 10.79 500 32,600 -0.8
12/01/2021
11.23
 1,147,900 11.18 11.45 11.16 23,800 4,000 0.5
11/01/2021
10.99
 358,200 10.96 11.01 10.83 5,600 500 0.1
08/01/2021
10.94
 396,600 11.23 11.23 10.83 400 1,760 -0.3
07/01/2021
11.05
 582,500 10.83 11.29 10.81 5,200 7,400 -0.1
06/01/2021
10.83
 856,800 11.05 11.07 10.79 5,000 4,000 0.0
05/01/2021
11.03
 373,700 10.92 11.16 10.88 12,700 8,400 0.1
04/01/2021
11.03
 591,200 11.40 11.40 11.01 630 7,780 -1.8
31/12/2020
10.96
 1,565,300 10.26 10.96 10.26 3,417 175 0.8
30/12/2020
10.26
 629,260 10.26 10.52 10.19 7,410 5,480 0.0
29/12/2020
10.35
 268,950 10.52 10.52 10.32 3,600 15,880 -0.3
28/12/2020
10.52
 479,900 10.74 10.79 10.43 3,050 3,290 0.0
25/12/2020
10.57
 1,272,280 9.88 10.57 9.84 17,690 5,650 0.3
24/12/2020
9.88
 358,470 9.80 9.93 9.64 77 1,546 -0.3
23/12/2020
9.80
 505,130 9.64 10.06 9.64 59,810 10,800 1.1
22/12/2020
9.64
 578,310 9.69 9.77 9.60 15,480 2,380 0.3
21/12/2020
9.77
 483,690 9.99 9.99 9.71 2,050 27,110 -0.6
18/12/2020
9.95
 527,520 10.04 10.06 9.82 3,637 0 0.8
17/12/2020
10.02
 1,099,750 10.13 10.13 9.82 3,600 2,750 0.0
16/12/2020
9.77
 337,730 9.95 9.95 9.73 14,530 920 0.3
15/12/2020
9.77
 727,040 9.66 10.04 9.55 426 272 0.0
14/12/2020
9.66
 452,040 9.86 9.86 9.55 720 12,810 -0.3
11/12/2020
9.73
 341,890 9.64 9.82 9.62 512 896 -0.1
10/12/2020
9.80
 409,270 9.99 10.02 9.80 11,490 6,560 0.1
09/12/2020
9.99
 711,240 9.69 10.08 9.55 16,310 50 0.4
08/12/2020
9.47
 429,950 9.29 9.60 9.29 2,350 0 0.1
07/12/2020
9.29
 558,200 9.29 9.49 9.25 2,310 14,650 -0.3
04/12/2020
9.51
 355,710 9.69 9.69 9.47 150 3,160 -0.7
03/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2020
9.69
 262,830 9.73 9.82 9.64 0 130 0.0
02/12/2020
9.55
 277,720 9.39 9.68 9.39 7,380 2,120 0.1
01/12/2020
9.45
 309,920 9.30 9.47 9.30 19,210 3,500 0.3
30/11/2020
9.43
 569,430 9.85 9.87 9.43 4,610 16,460 -0.3
27/11/2020
9.68
 163,550 9.68 9.72 9.60 0 0 0
26/11/2020
9.68
 168,130 9.64 9.81 9.51 5,950 1,530 0.1
25/11/2020
9.68
 170,440 9.81 9.85 9.64 450 260 0.0
23/11/2020
10.10
 482,160 9.58 10.10 9.51 29,170 4,040 0.6
20/11/2020
9.60
 341,140 9.66 9.66 9.55 12,770 18,740 -0.1
19/11/2020
9.66
 304,770 9.68 9.76 9.55 8,160 630 0.2
18/11/2020
9.64
 314,530 9.68 9.95 9.47 5,170 1,510 0.1
17/11/2020
9.64
 466,940 9.43 9.81 9.43 14,580 37,590 -0.5
16/11/2020
9.39
 395,020 10.10 10.10 9.39 14,800 16,430 0.0
13/11/2020
9.83
 195,110 9.81 9.93 9.55 3,400 830 0.1
12/11/2020
9.81
 302,590 9.22 9.81 9.18 950 1,740 0.0
11/11/2020
9.18
 182,360 9.18 9.26 9.05 130 0 0.0
10/11/2020
9.18
 280,020 9.47 9.55 9.18 1,150 6,310 -0.1
09/11/2020
9.39
 455,060 9.05 9.39 9.05 18,270 6,000 0.3
06/11/2020
8.97
 173,440 9.13 9.13 8.80 110 700 0.0
05/11/2020
8.90
 404,970 9.15 9.15 8.90 510 19,560 -0.4
04/11/2020
8.94
 859,400 8.59 8.94 8.46 13,000 0 0.3
03/11/2020
8.38
 231,490 8.14 8.40 8.12 2,960 0 0.1
02/11/2020
8.04
 78,460 8.00 8.06 8.00 0 2,100 0.0
30/10/2020
8.00
 60,590 7.91 8.12 7.91 0 12,530 -0.2
29/10/2020
7.91
 273,460 7.66 8.08 7.66 5,840 0 0.1
28/10/2020
7.83
 355,960 8.17 8.23 7.64 340 4,390 -0.1
27/10/2020
8.21
 150,470 8.21 8.40 8.21 31,430 0 0.5
26/10/2020
8.35
 114,580 8.54 8.54 8.35 3,700 11,560 -0.2
23/10/2020
8.50
 266,680 8.38 8.63 8.38 500 450 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc