CTCP Nam Việt (anv)

17.10
0.20
(1.18%)
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)
25/05/2012
1.20
 12,380 1.18 1.20 1.18 0 0 0
24/05/2012
1.15
 41,660 1.21 1.21 1.15 0 0 0
23/05/2012
1.21
 45,150 1.24 1.24 1.18 0 0 0
22/05/2012
1.24
 55,610 1.26 1.26 1.24 0 0 0
21/05/2012
1.21
 2,840 1.18 1.21 1.18 0 0 0
18/05/2012
1.17
 66,960 1.18 1.20 1.14 0 540 0.0
17/05/2012
1.18
 43,510 1.21 1.26 1.18 0 0 0
16/05/2012
1.24
 57,210 1.24 1.26 1.19 0 500 0.0
15/05/2012
1.24
 102,110 1.28 1.28 1.24 0 0 0
14/05/2012
1.30
 64,990 1.36 1.36 1.30 0 0 0
11/05/2012
1.36
 133,410 1.38 1.41 1.36 100 0 0.0
10/05/2012
1.42
 224,560 1.45 1.45 1.38 0 0 0
09/05/2012
1.41
 119,390 1.42 1.43 1.36 1,000 0 0.0
08/05/2012
1.40
 305,570 1.40 1.40 1.37 0 10 0.0
07/05/2012
1.34
 297,680 1.30 1.34 1.30 0 0 0
04/05/2012
1.28
 116,510 1.26 1.29 1.23 0 0 0
03/05/2012
1.25
 86,060 1.21 1.25 1.21 0 10 0.0
02/05/2012
1.24
 109,050 1.26 1.29 1.24 10 0 0.0
27/04/2012
1.29
 66,850 1.23 1.31 1.21 0 0 0
26/04/2012
1.25
 167,070 1.31 1.31 1.25 700 300 0.0
25/04/2012
1.29
 111,030 1.26 1.29 1.26 32,050 0 0.3
24/04/2012: Cổ tức tiền mặt tỉ lệ: 9%
24/04/2012
1.23
 136,340 1.19 1.23 1.19 50,530 350 0.5
23/04/2012
1.18
 178,730 1.11 1.18 1.11 46,070 0 0.5
20/04/2012
1.12
 84,470 1.09 1.12 1.08 0 0 0
19/04/2012
1.08
 80,400 1.13 1.15 1.08 0 0 0
18/04/2012
1.13
 113,310 1.15 1.18 1.13 0 0 0
17/04/2012
1.15
 184,140 1.13 1.19 1.12 0 2,000 0.0
16/04/2012
1.13
 72,650 1.10 1.13 1.10 0 0 0
13/04/2012
1.11
 87,370 1.10 1.13 1.10 1,200 0 0.0
12/04/2012
1.13
 59,360 1.18 1.18 1.10 100 0 0.0
11/04/2012
1.13
 154,510 1.09 1.13 1.09 0 20,320 -0.2
10/04/2012
1.09
 159,660 1.07 1.09 1.07 0 0 0
09/04/2012
1.05
 25,920 1.01 1.05 1.01 0 0 0
06/04/2012
1.03
 17,720 1.07 1.07 1.02 0 0 0
05/04/2012
1.05
 48,910 1.03 1.05 1.00 0 0 0
04/04/2012
1.00
 67,560 1.01 1.05 1.00 0 0 0
03/04/2012
1.03
 103,110 1.01 1.07 1.00 0 0 0
30/03/2012
1.03
 147,660 1.08 1.08 1.03 0 0 0
29/03/2012
1.08
 129,400 1.17 1.17 1.08 0 0 0
28/03/2012
1.12
 223,260 1.08 1.12 1.06 0 0 0
27/03/2012
1.08
 305,920 1.11 1.11 1.08 0 0 0
26/03/2012
1.07
 176,290 1.05 1.07 1.02 0 0 0
23/03/2012
1.02
 116,600 1.02 1.03 1.02 0 0 0
22/03/2012
1.01
 17,940 1.03 1.03 0.99 0 0 0
21/03/2012
1.02
 78,330 1.02 1.03 1.00 0 6,000 -0.1
20/03/2012
1.02
 98,510 1.02 1.02 0.98 0 0 0
19/03/2012
1.01
 36,640 1.02 1.02 1.00 0 0 0
16/03/2012
1.00
 149,590 1.03 1.03 1.00 100 0 0.0
15/03/2012
1.00
 45,970 0.99 1.01 0.98 0 0 0
14/03/2012
0.99
 61,560 1.00 1.01 0.99 0 0 0
13/03/2012
1.01
 53,310 0.98 1.01 0.98 0 0 0
12/03/2012
0.98
 21,220 0.97 1.00 0.97 0 0 0
09/03/2012
1.01
 108,490 1.01 1.01 0.98 0 0 0
08/03/2012
0.99
 93,160 1.03 1.03 0.99 0 0 0
07/03/2012
1.03
 110,850 1.06 1.06 1.00 0 0 0
06/03/2012
1.03
 202,710 1.07 1.07 1.01 0 0 0
05/03/2012
1.05
 77,880 1.05 1.05 1.03 0 0 0
02/03/2012
1.00
 76,160 0.97 1.01 0.97 0 0 0
01/03/2012
0.98
 177,490 1.03 1.03 0.97 0 0 0
29/02/2012
1.01
 169,310 0.97 1.01 0.96 0 0 0
28/02/2012
1.00
 84,910 1.02 1.05 1.00 0 0 0
27/02/2012
1.05
 280,280 1.02 1.06 1.00 9,940 50 0.1
24/02/2012
1.01
 112,810 1.00 1.06 1.00 0 0 0
23/02/2012
1.02
 287,610 1.00 1.02 0.94 0 0 0
22/02/2012
0.98
 67,050 0.93 0.98 0.93 0 0 0
21/02/2012
0.93
 126,090 0.97 0.97 0.93 50 13,350 -0.1
20/02/2012
0.97
 126,370 0.94 0.97 0.93 0 0 0
17/02/2012
0.92
 25,970 0.93 0.93 0.89 0 0 0
16/02/2012
0.91
 62,040 0.88 0.91 0.87 0 35,000 -0.3
15/02/2012
0.89
 49,280 0.96 0.96 0.89 0 0 0
14/02/2012
0.93
 45,370 0.88 0.93 0.88 0 0 0
13/02/2012
0.90
 89,600 0.91 0.92 0.90 0 0 0
10/02/2012
0.94
 68,650 0.98 0.98 0.94 3,000 0 0.0
09/02/2012
0.99
 141,630 0.97 0.99 0.94 3,000 100 0.0
08/02/2012
0.96
 108,620 0.94 0.96 0.94 0 0 0
07/02/2012
0.91
 97,180 0.89 0.91 0.89 0 0 0
06/02/2012
0.88
 99,320 0.90 0.91 0.87 0 0 0
03/02/2012
0.89
 280,490 0.90 0.90 0.89 0 0 0
02/02/2012
0.87
 36,970 0.83 0.87 0.83 0 0 0
01/02/2012
0.83
 13,750 0.84 0.84 0.82 0 0 0
31/01/2012
0.83
 69,980 0.87 0.88 0.83 0 0 0
30/01/2012
0.86
 13,200 0.86 0.86 0.83 1,000 0 0.0
20/01/2012
0.83
 55,470 0.87 0.87 0.83 10,400 10,020 0.0
19/01/2012
0.84
 12,370 0.81 0.87 0.81 0 0 0
18/01/2012
0.83
 44,870 0.86 0.86 0.83 0 0 0
17/01/2012
0.86
 28,710 0.82 0.87 0.82 0 0 0
16/01/2012
0.84
 71,490 0.80 0.84 0.80 0 0 0
13/01/2012
0.82
 41,680 0.82 0.82 0.81 0 0 0
12/01/2012
0.82
 11,460 0.84 0.84 0.82 0 0 0
11/01/2012
0.83
 25,830 0.82 0.84 0.82 0 0 0
10/01/2012
0.84
 38,430 0.83 0.84 0.82 0 0 0
09/01/2012
0.82
 13,670 0.80 0.82 0.80 0 0 0
06/01/2012
0.82
 6,010 0.80 0.82 0.80 0 0 0
05/01/2012
0.81
 2,730 0.81 0.81 0.81 0 0 0
04/01/2012
0.81
 36,430 0.83 0.83 0.81 0 0 0
03/01/2012
0.83
 7,580 0.83 0.83 0.82 0 0 0
30/12/2011
0.82
 5,380 0.81 0.82 0.81 2,630 0 0.0
29/12/2011
0.80
 37,550 0.83 0.83 0.79 0 0 0
28/12/2011
0.81
 5,360 0.81 0.83 0.81 0 0 0
27/12/2011
0.81
 61,470 0.81 0.81 0.79 0 0 0

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