CTCP Nam Việt (anv)

16.85
-0.05
(-0.30%)
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)
05/08/2011
0.74
 102,880 0.79 0.79 0.74 2,500 0 0.0
04/08/2011
0.78
 28,730 0.73 0.78 0.71 8,720 0 0.1
03/08/2011
0.74
 61,920 0.74 0.74 0.72 1,200 6,710 0.0
02/08/2011
0.74
 35,960 0.76 0.77 0.73 0 0 0
01/08/2011
0.76
 30,440 0.76 0.76 0.73 0 0 0
29/07/2011
0.76
 14,400 0.79 0.79 0.76 0 0 0
28/07/2011
0.76
 23,350 0.78 0.78 0.74 0 0 0
27/07/2011
0.77
 73,190 0.77 0.78 0.76 0 0 0
26/07/2011
0.79
 15,460 0.80 0.80 0.79 200 2,300 0.0
25/07/2011
0.80
 16,810 0.81 0.81 0.80 0 0 0
22/07/2011
0.81
 12,370 0.81 0.82 0.81 0 0 0
21/07/2011
0.83
 24,200 0.84 0.84 0.83 0 6,700 -0.1
20/07/2011
0.84
 230,210 0.87 0.87 0.84 1,300 0 0.0
19/07/2011
0.88
 17,160 0.89 0.89 0.86 0 0 0
18/07/2011
0.89
 27,800 0.88 0.89 0.86 0 0 0
15/07/2011
0.89
 18,380 0.87 0.89 0.87 0 0 0
14/07/2011
0.89
 12,420 0.90 0.90 0.87 0 0 0
13/07/2011
0.89
 13,060 0.88 0.89 0.87 0 0 0
12/07/2011
0.87
 19,000 0.88 0.90 0.87 0 0 0
11/07/2011
0.88
 55,390 0.90 0.91 0.88 0 0 0
08/07/2011
0.88
 55,880 0.89 0.89 0.88 0 0 0
07/07/2011
0.89
 17,300 0.90 0.91 0.88 0 0 0
06/07/2011
0.91
 83,570 0.91 0.93 0.89 0 0 0
05/07/2011
0.93
 27,940 0.92 0.93 0.92 0 0 0
04/07/2011
0.91
 50,050 0.91 0.92 0.90 0 0 0
01/07/2011
0.91
 50,150 0.92 0.92 0.89 0 0 0
30/06/2011
0.91
 42,080 0.92 0.92 0.90 0 0 0
29/06/2011
0.91
 98,030 0.92 0.92 0.91 0 0 0
28/06/2011
0.90
 71,340 0.91 0.91 0.90 0 0 0
27/06/2011
0.90
 37,640 0.90 0.91 0.90 0 0 0
24/06/2011
0.90
 58,900 0.90 0.91 0.89 0 0 0
23/06/2011
0.91
 80,670 0.92 0.92 0.89 0 0 0
22/06/2011
0.92
 28,220 0.93 0.93 0.91 0 2,930 0.0
21/06/2011
0.92
 15,510 0.94 0.94 0.90 0 0 0
20/06/2011
0.91
 94,540 0.89 0.91 0.89 0 0 0
17/06/2011
0.91
 99,200 0.90 0.97 0.90 0 0 0
16/06/2011
0.92
 17,210 0.97 0.97 0.92 0 0 0
15/06/2011
0.93
 182,280 0.96 0.96 0.92 0 0 0
14/06/2011
0.97
 443,000 0.93 1.01 0.93 0 10,500 -0.1
13/06/2011
0.97
 124,430 0.99 0.99 0.96 0 0 0
10/06/2011
0.97
 140,470 0.93 0.97 0.93 0 0 0
09/06/2011
0.92
 56,570 0.93 0.93 0.91 0 0 0
08/06/2011
0.92
 181,070 0.92 0.92 0.91 0 160,000 -1.3
07/06/2011
0.92
 228,480 0.92 0.93 0.90 0 81,680 -0.7
06/06/2011
0.90
 85,600 0.94 0.94 0.89 0 3,410 0.0
03/06/2011
0.90
 213,600 0.94 0.94 0.89 0 155,160 -1.3
02/06/2011
0.91
 232,160 0.90 0.91 0.90 0 5,160 0.0
01/06/2011
0.88
 57,670 0.87 0.88 0.87 0 5,160 0.0
31/05/2011
0.84
 58,310 0.86 0.88 0.84 0 5,160 0.0
30/05/2011
0.86
 70,310 0.91 0.92 0.86 0 5,160 0.0
27/05/2011
0.90
 87,600 0.90 0.90 0.87 800 5,160 0.0
26/05/2011
0.87
 62,800 0.82 0.89 0.82 0 0 0
25/05/2011
0.86
 162,900 0.86 0.90 0.86 300 0 0.0
24/05/2011
0.90
 193,640 0.92 0.93 0.90 0 0 0
23/05/2011
0.94
 63,100 0.99 0.99 0.94 1,000 0 0.0
20/05/2011
0.99
 52,230 1.01 1.01 0.99 0 0 0
19/05/2011
1.01
 122,910 1.00 1.03 1.00 0 0 0
18/05/2011
1.02
 155,510 1.02 1.02 0.99 0 0 0
17/05/2011
1.02
 97,430 1.02 1.02 1.01 0 0 0
16/05/2011
1.02
 130,300 1.02 1.06 1.01 0 0 0
13/05/2011
1.02
 47,080 1.02 1.05 1.02 0 0 0
12/05/2011
1.05
 59,160 1.02 1.05 1.02 0 0 0
11/05/2011
1.05
 54,150 1.01 1.05 1.01 0 0 0
10/05/2011
1.03
 41,690 1.03 1.03 1.01 0 0 0
09/05/2011
1.02
 36,710 1.02 1.02 1.00 0 20 0.0
06/05/2011
1.01
 50,530 1.01 1.01 1.00 200 0 0.0
05/05/2011
1.01
 161,600 1.01 1.02 1.00 0 0 0
04/05/2011
1.01
 42,990 1.02 1.02 1.00 100 0 0.0
29/04/2011
1.02
 167,100 1.02 1.02 1.00 0 0 0
28/04/2011
1.01
 47,890 1.02 1.02 0.97 3,800 0 0.0
27/04/2011
1.00
 247,070 1.03 1.05 0.99 2,000 0 0.0
26/04/2011
1.03
 106,590 1.08 1.08 1.03 200 0 0.0
25/04/2011
1.08
 92,680 1.05 1.09 1.02 0 0 0
22/04/2011
1.05
 118,820 1.07 1.07 1.05 2,000 0 0.0
21/04/2011
1.09
 51,360 1.12 1.12 1.09 0 0 0
20/04/2011
1.12
 47,740 1.15 1.15 1.11 0 0 0
19/04/2011
1.15
 26,350 1.13 1.16 1.13 0 0 0
18/04/2011
1.16
 36,040 1.20 1.20 1.16 0 0 0
15/04/2011
1.20
 92,840 1.22 1.22 1.20 0 0 0
14/04/2011
1.22
 84,320 1.22 1.23 1.22 0 0 0
13/04/2011
1.22
 32,760 1.25 1.25 1.22 0 0 0
08/04/2011
1.25
 48,930 1.25 1.25 1.23 0 0 0
07/04/2011
1.25
 96,910 1.25 1.28 1.25 0 0 0
06/04/2011
1.28
 96,940 1.25 1.28 1.25 0 0 0
05/04/2011
1.23
 75,340 1.27 1.27 1.23 0 0 0
04/04/2011
1.26
 263,950 1.25 1.27 1.25 14,360 0 0.2
01/04/2011
1.26
 69,670 1.25 1.26 1.25 0 34,000 -0.4
31/03/2011
1.26
 115,680 1.28 1.28 1.26 0 0 0
30/03/2011
1.26
 101,240 1.26 1.27 1.25 0 20,000 -0.2
29/03/2011
1.27
 61,320 1.28 1.28 1.26 0 0 0
28/03/2011
1.29
 71,110 1.29 1.29 1.28 0 0 0
25/03/2011
1.28
 43,550 1.29 1.30 1.28 1,000 0 0.0
24/03/2011
1.29
 292,790 1.27 1.31 1.27 0 0 0
23/03/2011
1.28
 63,870 1.28 1.28 1.26 0 0 0
22/03/2011
1.26
 145,470 1.28 1.28 1.26 300 0 0.0
21/03/2011
1.28
 253,720 1.30 1.31 1.26 400 0 0.0
18/03/2011
1.28
 74,230 1.28 1.31 1.22 990 0 0.0
17/03/2011
1.26
 46,260 1.27 1.30 1.26 0 0 0
16/03/2011: Cổ tức tiền mặt tỉ lệ: 9%
16/03/2011
1.27
 116,000 1.27 1.28 1.22 500 7,420 -0.1
15/03/2011
1.25
 63,080 1.22 1.25 1.21 0 0 0

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