CTCP Nam Việt (anv)

17.25
0.35
(2.07%)
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)
14/08/2019
9.92
 266,270 9.86 10.04 9.84 6,260 0 0.2
13/08/2019
9.84
 500,360 9.88 9.92 9.80 1,050 0 0.0
12/08/2019
9.88
 295,310 10.08 10.20 9.88 200 0 0.0
09/08/2019
10.08
 287,690 10.08 10.23 10.08 0 0 0
08/08/2019
10.08
 395,640 10.12 10.12 10.00 0 1,500 0.0
07/08/2019
10.00
 577,920 9.68 10.02 9.62 0 7,000 -0.2
06/08/2019
9.60
 737,490 10.08 10.12 9.60 270 4,510 -0.1
05/08/2019
10.23
 697,560 10.39 10.41 10.20 100 4,300 -0.1
02/08/2019
10.39
 590,470 10.31 10.43 10.23 4,110 0 0.1
01/08/2019
10.39
 475,060 10.37 10.47 10.31 2,480 0 0.1
31/07/2019
10.37
 579,310 10.43 10.45 10.35 0 0 0
30/07/2019
10.39
 770,480 10.57 10.63 10.31 2,450 0 0.1
29/07/2019
10.57
 620,710 10.63 10.67 10.51 0 0 0
26/07/2019
10.63
 436,380 10.63 10.75 10.59 50 0 0.0
25/07/2019
10.63
 650,220 10.57 10.75 10.47 3,310 0 0.1
24/07/2019
10.57
 637,980 10.71 10.71 10.57 10,670 0 0.3
23/07/2019
10.69
 601,060 10.69 10.75 10.65 500 0 0.0
22/07/2019
10.69
 695,590 10.83 10.83 10.63 4,450 8,310 -0.1
19/07/2019
10.91
 692,870 11.05 11.09 10.91 3,000 0 0.1
18/07/2019
11.05
 630,840 11.13 11.13 10.99 54,050 0 1.5
17/07/2019
11.13
 1,227,370 11.11 11.21 11.07 0 16,000 -0.4
16/07/2019
10.91
 833,090 10.81 10.91 10.61 510 6,500 -0.2
15/07/2019
10.81
 485,180 10.73 10.83 10.69 3,500 2,860 0.0
12/07/2019
10.69
 490,440 10.57 10.73 10.51 0 6,400 -0.2
11/07/2019
10.51
 511,310 10.55 10.59 10.47 8,000 0 0.2
10/07/2019
10.47
 717,600 10.63 10.67 10.47 3,110 0 0.1
09/07/2019
10.61
 516,850 10.75 10.75 10.61 11,350 0 0.3
08/07/2019
10.75
 424,030 10.87 10.87 10.71 2,700 0 0.1
05/07/2019
10.87
 516,850 10.71 10.89 10.59 0 0 0
04/07/2019
10.59
 530,880 10.67 10.83 10.55 0 0 0
03/07/2019
10.67
 678,750 10.75 10.83 10.63 0 71,930 -2.0
02/07/2019
10.75
 589,710 10.75 10.99 10.71 0 200,260 -5.4
01/07/2019
10.95
 453,370 10.95 11.07 10.87 2,600 0 0.1
28/06/2019
10.91
 482,350 10.91 10.99 10.79 0 40,000 -1.1
27/06/2019
10.91
 698,220 10.91 11.09 10.85 0 0 0
26/06/2019: Cổ tức tiền mặt tỉ lệ: 3%
26/06/2019
10.99
 905,260 10.47 11.07 10.41 0 9,700 -0.3
25/06/2019
10.37
 391,920 10.30 10.47 10.30 0 2,860 -0.1
24/06/2019
10.30
 506,450 10.51 10.51 10.30 1,090 0 0.0
21/06/2019
10.51
 491,020 10.63 10.71 10.43 4,500 0 0.1
20/06/2019
10.65
 486,450 10.51 10.69 10.51 0 0 0
19/06/2019
10.51
 433,420 10.51 10.51 10.37 17,860 0 0.5
18/06/2019
10.33
 523,810 10.43 10.47 10.32 1,200 0 0.0
17/06/2019
10.41
 550,610 10.57 10.69 10.35 2,500 0 0.1
14/06/2019
10.63
 405,310 10.67 10.73 10.59 1,160 0 0.0
13/06/2019
10.63
 383,180 10.65 10.75 10.59 40,060 500 1.1
12/06/2019
10.63
 455,250 10.59 10.75 10.59 0 0 0
11/06/2019
10.67
 582,670 10.55 10.86 10.33 8,940 6,740 0.1
10/06/2019
10.55
 1,733,390 11.16 11.18 10.55 21,510 0 0.6
07/06/2019
11.18
 555,260 10.94 11.18 10.92 22,000 6,000 0.4
06/06/2019
10.88
 661,950 11.10 11.22 10.84 2,020 0 0.1
05/06/2019
11.10
 638,220 11.37 11.45 11.04 7,100 0 0.2
04/06/2019
11.18
 554,560 11.14 11.37 11.14 9,570 80,910 -2.0
03/06/2019
11.06
 1,124,000 11.57 11.57 11.06 13,340 35,880 -0.7
31/05/2019
11.75
 1,441,090 12.63 12.75 11.75 3,000 0 0.1
30/05/2019
12.63
 951,410 12.39 12.71 12.18 18,700 10,000 0.3
29/05/2019
12.47
 835,010 12.86 12.86 12.47 500 0 0.0
28/05/2019
12.90
 1,030,750 12.79 12.90 12.43 7,970 1,000 0.2
27/05/2019
12.79
 718,830 12.47 12.79 12.47 320 13,200 -0.4
24/05/2019
12.47
 993,500 12.55 12.79 12.43 7,700 100 0.2
23/05/2019
12.49
 1,213,510 11.77 12.49 11.73 0 25,400 -0.8
22/05/2019
11.69
 529,410 11.69 11.73 11.39 7,700 3,200 0.1
21/05/2019
11.59
 865,470 12.08 12.10 11.59 5,500 0 0.2
20/05/2019
11.98
 759,450 11.75 12.02 11.61 0 1,000 0.0
17/05/2019
11.77
 1,044,370 12.18 12.32 11.77 3,400 7,200 -0.1
16/05/2019
12.18
 1,114,260 11.96 12.33 11.94 3,000 27,680 -0.8
15/05/2019
11.94
 689,040 11.96 12.00 11.83 7,090 0 0.2
14/05/2019
11.88
 830,350 11.73 12.04 11.57 11,210 12,410 0.0
13/05/2019
11.81
 986,440 11.84 12.10 11.65 9,000 49,350 -1.2
10/05/2019
11.77
 1,140,670 11.06 11.77 11.00 0 14,000 -0.4
09/05/2019
11.06
 636,230 11.18 11.26 11.06 22,520 2,000 0.6
08/05/2019
11.14
 464,700 10.90 11.14 10.82 5,800 4,900 0.0
07/05/2019
11.04
 478,840 11.02 11.12 10.90 2,800 0 0.1
06/05/2019
10.98
 1,258,590 10.47 10.98 10.32 10,000 7,500 0.1
03/05/2019
10.57
 1,181,260 10.32 10.67 10.32 1,900 60 0.0
02/05/2019
10.32
 412,540 10.43 10.43 10.22 26,220 21,890 0.1
26/04/2019
10.32
 541,240 10.04 10.32 9.88 25,500 3,010 0.6
25/04/2019
10.08
 376,500 10.26 10.35 10.08 0 0 0
24/04/2019
10.28
 354,440 10.33 10.43 10.18 15,000 0 0.4
23/04/2019
10.33
 234,680 10.35 10.43 10.32 2,800 0 0.1
22/04/2019
10.35
 294,390 10.45 10.55 10.35 26,000 0 0.7
19/04/2019
10.43
 928,690 10.47 10.71 10.43 2,000 6,000 -0.1
18/04/2019
10.30
 371,380 10.30 10.37 10.18 0 5,120 -0.1
17/04/2019
10.30
 345,160 10.43 10.51 10.28 0 0 0
16/04/2019
10.43
 456,460 10.55 10.57 10.24 60 0 0.0
12/04/2019
10.59
 482,000 10.43 10.59 10.24 500 0 0.0
11/04/2019: Cổ tức tiền mặt tỉ lệ: 12%
11/04/2019
10.43
 411,040 10.47 10.71 10.43 9,420 2,000 0.2
10/04/2019
10.43
 834,010 10.08 10.56 10.02 0 0 0
09/04/2019
10.19
 651,920 10.00 10.25 9.93 27,750 0 0.8
08/04/2019
9.93
 325,270 10.09 10.09 9.87 7,910 0 0.2
05/04/2019
10.02
 286,020 9.91 10.02 9.91 60 0 0.0
04/04/2019
9.91
 341,750 9.46 9.91 9.46 23,210 0 0.6
03/04/2019
9.46
 365,190 9.61 9.63 9.34 5,130 90,530 -2.2
02/04/2019
9.64
 208,820 9.72 9.76 9.63 10 0 0.0
01/04/2019
9.72
 280,200 9.85 9.87 9.59 0 62,820 -1.6
29/03/2019
9.83
 270,050 9.70 9.94 9.70 0 0 0
28/03/2019
9.70
 207,910 9.63 9.72 9.61 200 0 0.0
27/03/2019
9.72
 269,130 9.64 9.76 9.61 8,000 3,950 0.1
26/03/2019
9.61
 203,090 9.64 9.76 9.57 0 1,000 0.0
25/03/2019
9.64
 295,610 9.79 9.79 9.57 500 0 0.0
22/03/2019
9.89
 205,730 9.85 10.02 9.83 0 0 0

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