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
17.25
2 tháng
(2026-08-10) 		1.10 6.27% 25,036,500 -689,700 -7.8
15.30
18.65
17.25
3 tháng
(2026-07-10) 		-0.95 -4.85% 37,327,500 -1,205,500 -17.6
15.30
19.60
17.25
6 tháng
(2026-04-13) 		-5.70 -23.41% 71,030,800 -3,964,800 -76.3
15.30
25.40
17.25
12 tháng
(2025-10-13) 		-14.17 -43.17% 287,746,400 -6,926,500 -166.4
15.30
32.82
17.25
24 tháng
(2024-10-18) 		2.27 13.83% 939,195,300 5,287,300 79.4
12.20
32.82
17.25
36 tháng
(2023-10-24) 		2.90 18.38% 1,326,203,700 1,774,010 -28.9
11.92
32.82
17.25
60 tháng
(2021-11-03) 		3.59 23.86% 2,050,550,700 5,007,843 81.1
7.54
32.82
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2017
2.98
 3,020 3.05 3.05 2.83 0 0 0
10/08/2017
2.98
 13,670 3.01 3.08 2.81 0 0 0
09/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/9 (Volume + 90%, Ratio=0.90)
09/08/2017
3.01
 117,630 3.36 3.36 3.01 0 0 0
08/08/2017
3.14
 162,490 3.11 3.17 3.04 700 0 0.0
07/08/2017
3.06
 114,590 2.99 3.11 2.99 1,000 0 0.0
04/08/2017
2.99
 32,370 2.98 3.20 2.95 0 300 0.0
03/08/2017
3.13
 107,060 3.06 3.24 3.06 0 0 0
02/08/2017
3.26
 104,070 3.34 3.37 3.17 15,000 0 0.3
01/08/2017
3.34
 151,240 3.36 3.36 3.32 0 6,570 -0.1
31/07/2017
3.15
 138,620 3.15 3.15 3.15 0 100 0.0
28/07/2017
2.95
 190,830 2.95 2.95 2.95 0 0 0
27/07/2017
2.76
 17,050 2.89 2.89 2.76 0 0 0
26/07/2017
2.94
 7,730 3.00 3.00 2.80 1,000 0 0.0
25/07/2017
2.93
 17,390 2.97 2.97 2.72 0 0 0
24/07/2017
2.79
 97,030 2.70 2.79 2.61 670 0 0.0
21/07/2017
2.61
 107,570 2.46 2.61 2.46 1,500 0 0.0
20/07/2017
2.46
 16,320 2.48 2.48 2.40 1,400 0 0.0
19/07/2017
2.39
 57,410 2.39 2.39 2.29 0 0 0
18/07/2017
2.24
 6,810 2.33 2.33 2.24 0 0 0
17/07/2017
2.32
 45,850 2.42 2.42 2.31 0 0 0
14/07/2017
2.32
 40,110 2.42 2.42 2.27 0 0 0
13/07/2017
2.27
 45,740 2.21 2.32 2.21 0 0 0
12/07/2017
2.23
 41,960 2.24 2.24 2.22 0 0 0
11/07/2017
2.22
 9,230 2.24 2.24 2.14 80 1,450 0.0
10/07/2017
2.13
 8,580 2.24 2.24 2.13 0 50 0.0
07/07/2017
2.24
 33,490 2.23 2.27 2.23 0 0 0
06/07/2017
2.24
 16,970 2.27 2.27 2.18 0 0 0
05/07/2017
2.18
 12,990 2.27 2.27 2.18 30 470 0.0
04/07/2017
2.24
 41,590 2.13 2.31 2.13 0 150 0.0
03/07/2017
2.16
 31,700 2.14 2.16 2.09 0 580 0.0
30/06/2017
2.23
 3,140 2.22 2.23 2.14 540 0 0.0
29/06/2017
2.22
 31,910 2.27 2.27 2.14 130 0 0.0
28/06/2017
2.13
 22,040 2.09 2.13 2.09 600 0 0.0
27/06/2017
2.09
 430 2.24 2.24 2.09 0 230 0.0
26/06/2017
2.22
 17,050 2.03 2.22 2.03 0 3,930 0.0
23/06/2017
2.14
 6,010 2.20 2.20 2.14 0 10 0.0
22/06/2017
2.20
 36,950 2.24 2.26 2.14 260 4,000 0.0
21/06/2017
2.14
 20,260 2.22 2.24 2.14 0 400 0.0
20/06/2017
2.22
 26,220 2.24 2.24 2.14 0 0 0
19/06/2017
2.20
 13,820 2.26 2.27 2.16 0 40 0.0
16/06/2017
2.13
 3,580 2.05 2.13 1.96 460 0 0.0
15/06/2017
2.07
 2,030 2.09 2.09 2.07 0 0 0
14/06/2017
2.09
 19,340 2.16 2.16 2.07 90 0 0.0
13/06/2017
2.16
 0 2.16 2.16 2.16 0 0 0
12/06/2017
2.16
 1,790 2.16 2.16 2.11 0 0 0
09/06/2017
2.16
 32,270 2.18 2.18 2.14 0 0 0
08/06/2017
2.14
 300 2.05 2.14 2.05 40 0 0.0
07/06/2017
2.14
 41,680 2.02 2.20 2.02 0 0 0
06/06/2017
2.13
 12,260 2.18 2.20 2.13 5,000 0 0.1
05/06/2017
2.13
 58,540 2.13 2.13 2.05 0 0 0
02/06/2017
2.13
 64,780 2.05 2.13 2.01 0 0 0
01/06/2017
1.99
 40,310 1.90 2.01 1.90 0 0 0
31/05/2017
1.90
 48,880 1.90 1.90 1.79 0 0 0
30/05/2017
1.90
 17,850 1.77 1.90 1.77 0 0 0
29/05/2017
1.90
 15,640 1.96 1.96 1.84 1,000 0 0.0
26/05/2017
1.96
 1,340 2.05 2.05 1.96 1,000 0 0.0
25/05/2017
1.99
 32,250 1.98 2.01 1.96 0 0 0
24/05/2017
1.92
 24,010 1.83 1.98 1.83 0 3,160 0.0
23/05/2017
1.94
 154,170 1.94 1.94 1.86 0 12,490 -0.1
22/05/2017
1.81
 116,600 1.81 1.81 1.76 0 10,000 -0.1
19/05/2017
1.70
 23,670 1.75 1.75 1.66 0 0 0
18/05/2017
1.64
 8,000 1.68 1.68 1.64 0 0 0
17/05/2017
1.72
 31,920 1.75 1.75 1.72 0 0 0
16/05/2017
1.85
 155,690 1.86 1.89 1.77 0 0 0
15/05/2017
1.77
 98,860 1.68 1.77 1.60 1,970 0 0.0
12/05/2017
1.66
 10,380 1.66 1.66 1.59 0 0 0
11/05/2017
1.58
 102,240 1.58 1.58 1.51 0 0 0
10/05/2017
1.51
 19,390 1.48 1.53 1.47 0 0 0
09/05/2017
1.47
 45,540 1.39 1.47 1.39 0 0 0
08/05/2017
1.39
 30,370 1.38 1.39 1.36 0 0 0
05/05/2017
1.38
 11,130 1.39 1.39 1.36 0 0 0
04/05/2017
1.36
 3,300 1.36 1.38 1.36 30 0 0.0
03/05/2017
1.38
 2,760 1.37 1.39 1.36 0 0 0
28/04/2017
1.37
 6,750 1.35 1.38 1.34 0 0 0
27/04/2017
1.35
 5,230 1.24 1.40 1.24 0 0 0
26/04/2017
1.33
 1,820 1.21 1.33 1.21 0 0 0
25/04/2017
1.25
 140 1.38 1.38 1.25 0 0 0
24/04/2017
1.30
 2,110 1.32 1.32 1.30 0 1,100 0.0
21/04/2017
1.39
 3,090 1.40 1.40 1.39 0 0 0
20/04/2017
1.40
 8,740 1.40 1.40 1.37 0 0 0
19/04/2017
1.40
 2,450 1.30 1.40 1.22 0 0 0
18/04/2017
1.30
 50 1.30 1.40 1.30 0 0 0
17/04/2017
1.40
 210 1.30 1.40 1.30 0 0 0
14/04/2017
1.40
 90 1.40 1.40 1.38 0 0 0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 9%
13/04/2017
1.40
 1,190 1.27 1.40 1.27 0 0 0
12/04/2017
1.36
 25,640 1.36 1.36 1.33 0 0 0
11/04/2017
1.34
 29,000 1.34 1.37 1.33 800 0 0.0
10/04/2017
1.34
 41,640 1.39 1.39 1.28 0 240 0.0
07/04/2017
1.31
 2,270 1.33 1.33 1.31 0 2,260 0.0
05/04/2017
1.31
 1,600 1.33 1.34 1.27 0 0 0
04/04/2017
1.34
 8,470 1.34 1.34 1.33 0 0 0
03/04/2017
1.34
 10,220 1.36 1.36 1.34 0 0 0
31/03/2017
1.34
 35,790 1.34 1.36 1.32 0 0 0
30/03/2017
1.34
 1,700 1.21 1.34 1.21 0 1,000 0.0
29/03/2017
1.30
 7,330 1.38 1.38 1.30 0 200 0.0
28/03/2017
1.40
 33,670 1.39 1.40 1.36 12,490 500 0.1
27/03/2017
1.40
 42,600 1.38 1.41 1.38 0 0 0
24/03/2017
1.37
 8,390 1.37 1.37 1.36 0 0 0
23/03/2017
1.37
 4,050 1.36 1.37 1.36 0 0 0
22/03/2017
1.36
 24,860 1.38 1.38 1.36 0 0 0

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