CTCP Nam Việt (anv)

20.40
-0.20
(-0.97%)
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
(2026-05-13) 		-2.20 -9.65% 8,533,700 -995,410 0
20.30
22.90
20.40
2 tháng
(2026-04-13) 		-3.75 -15.40% 21,049,100 -902,010 0
20.30
25.40
20.40
3 tháng
(2026-03-16) 		-3.55 -14.70% 39,442,100 747,690 15.0
20.30
25.40
20.40
6 tháng
(2025-12-15) 		-5.95 -22.41% 134,862,000 -2,261,210 -62.6
20.30
29.30
20.40
12 tháng
(2025-06-17) 		4.31 26.49% 629,078,600 5,276,485 81.6
16.09
32.82
20.40
24 tháng
(2024-06-24) 		5.19 33.65% 990,248,700 6,274,805 100.0
12.20
32.82
20.40
36 tháng
(2023-06-28) 		3.42 19.89% 1,475,623,200 1,596,115 -48.3
11.92
32.82
20.40
60 tháng
(2021-07-08) 		8.03 63.88% 2,068,671,700 5,808,348 96.9
7.54
32.82
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
20.40
 379,500 20.60 20.85 20.40 0 93,200 0
11/06/2026
20.60
 312,400 20.45 20.65 20.35 9,300 28,400 0
10/06/2026
20.65
 245,000 20.40 20.65 20.35 24,600 24,100 0
09/06/2026
20.35
 616,900 20.15 20.50 20.15 145,500 11,500 0
08/06/2026
20.30
 557,600 20.90 20.90 20.15 54,400 50,000 0
05/06/2026
21
 322,700 21.40 21.40 20.95 1,500 74,400 0
04/06/2026
21.20
 183,000 21.30 21.40 21.15 300 25,900 0
03/06/2026
21.30
 320,800 20.80 21.45 20.80 33,100 22,500 0
02/06/2026
21.10
 562,400 21.70 21.70 21.05 4,600 128,000 0
01/06/2026
21.60
 368,200 21.50 22 21.40 6,700 57,400 0
29/05/2026
21.70
 455,400 22.10 22.10 21.70 11,300 123,600 0
28/05/2026
22.05
 328,800 22.20 22.40 22.05 4,500 163,800 0
27/05/2026
22.10
 294,400 22.30 22.30 22 3,700 60,600 0
26/05/2026
22.20
 279,300 22.10 22.40 22.05 0 69,500 0
25/05/2026
22.10
 249,800 22.45 22.45 22.10 15,600 78,800 0
22/05/2026
22.35
 394,000 22.50 22.50 22 24,600 35,100 0
21/05/2026
22.50
 289,600 22.45 22.55 22.05 2,400 21,400 0
20/05/2026
22.30
 661,900 22.50 22.55 21.65 52,400 120,100 0
19/05/2026
22.55
 460,900 22.90 22.90 22.55 6,000 104,500 0
18/05/2026
22.70
 411,700 22.80 22.90 22.65 18,800 53,700 0
15/05/2026
22.80
 379,900 23 23 22.75 6,100 81,200 0
14/05/2026
22.90
 303,200 22.80 23.10 22.80 0 68,000 0
13/05/2026
22.80
 535,800 22.95 23.20 22.70 21,500 39,810 0
12/05/2026
22.95
 499,400 23.30 23.30 22.85 14,700 97,600 0
11/05/2026
23.25
 426,300 23.30 23.50 23.15 5,100 50,700 0
08/05/2026
23.30
 408,500 23.65 23.85 23 40,600 76,500 0
07/05/2026
23.65
 471,100 23.85 24.05 23.60 6,700 91,600 0
06/05/2026
23.85
 356,400 23.70 23.85 23.30 29,600 77,100 0
05/05/2026
23.45
 432,500 23.90 23.95 23.30 25,300 63,500 0
04/05/2026
23.95
 218,200 23.95 24.25 23.90 32,300 33,500 0
29/04/2026
23.90
 720,100 24.30 24.40 23.50 153,700 31,600 0
28/04/2026
24.30
 413,000 24.60 24.60 24.20 67,700 36,600 0
24/04/2026
24.30
 789,900 24.20 24.85 24.20 280,200 28,100 0
23/04/2026
24.15
 1,105,500 24.65 24.95 24 61,000 302,000 0
22/04/2026
24.90
 515,400 24.80 25.05 24.60 76,200 30,400 0
21/04/2026
24.95
 588,800 25.40 25.45 24.95 5,000 120,200 0
20/04/2026
25.40
 1,550,100 24.95 25.60 24.90 338,600 176,200 0
17/04/2026
25
 1,111,600 24.90 25.25 24.60 100,600 87,600 0
16/04/2026
24.75
 877,100 24.40 24.75 24.15 324,200 67,100 0
15/04/2026
24.45
 636,400 25.30 25.30 24.45 15,100 101,500 0
14/04/2026
24.90
 761,900 24.70 25 24.25 18,300 27,300 0
13/04/2026
24.35
 633,200 24.80 24.80 24.35 16,600 19,000 0
10/04/2026
24.90
 638,500 25.20 25.40 24.90 41,800 28,500 0
09/04/2026
25
 1,688,200 24.20 25.40 24.10 867,500 97,400 0
08/04/2026
24.65
 1,540,700 24.35 24.65 23.85 210,700 218,100 0
07/04/2026
23.70
 736,500 22.75 23.70 22.75 289,300 76,700 -2.4
06/04/2026
22.80
 662,100 23.50 23.70 22.80 62,000 53,900 0.2
03/04/2026
23.60
 469,800 23.75 24 23.55 182,400 53,100 3.4
02/04/2026
23.75
 708,100 23.80 24 23.55 755,200 163,900 17.3
01/04/2026
23.85
 873,700 24 24.20 23.70 14,300 371,100 -9.3
31/03/2026
23.55
 968,100 23.45 24.10 23.45 105,100 252,900 -3.5
30/03/2026
23.45
 845,800 22.95 23.50 22.60 208,800 55,100 3.6
27/03/2026
23.45
 813,600 22.75 23.55 22.75 208,800 55,100 3.6
26/03/2026
22.75
 612,600 23.10 23.10 22.75 141,200 27,000 2.6
25/03/2026
23.10
 1,193,100 22.45 23.15 22.40 140,800 69,000 1.6
24/03/2026
22.10
 716,400 21.80 22.45 21.80 178,400 100,300 1.6
23/03/2026
21.45
 1,982,400 22.90 22.90 21.45 178,400 100,300 1.6
20/03/2026
23.05
 674,800 23.45 23.45 23 143,500 37,100 2.5
19/03/2026
23.30
 894,100 23.35 23.50 23.10 46,700 54,900 -0.2
18/03/2026
23.65
 664,700 24.10 24.15 23.60 74,600 143,000 -1.7
17/03/2026
24.10
 1,057,600 24.25 24.25 23.50 37,200 147,900 -2.7
16/03/2026
24.15
 652,200 24 24.25 23.65 56,300 188,000 -3.2
13/03/2026
24
 1,189,800 23.80 24.40 23.60 56,300 188,000 -3.2
12/03/2026
24.10
 1,314,600 24 24.35 23.55 124,200 34,400 2.1
11/03/2026
23.90
 1,298,700 22.80 23.90 22.80 199,400 24,300 4.1
10/03/2026
22.35
 2,281,400 23.10 23.50 21.85 30,600 95,300 -1.5
09/03/2026
22.95
 1,056,300 23 23.30 22.95 30,600 95,300 -1.5
06/03/2026
24.65
 1,811,700 25.50 25.55 24.55 33,300 22,200 0.3
05/03/2026
25.55
 1,592,500 26.35 26.40 25.55 65,300 430,200 -9.5
04/03/2026
26.20
 1,929,300 26.10 26.40 25.50 182,400 53,100 3.4
03/03/2026
26.05
 1,888,400 26.80 27 26.05 471,800 273,100 5.3
02/03/2026
27
 4,394,700 25.65 27.75 25.65 153,700 417,800 -7.6
27/02/2026
27.05
 1,946,900 27.75 27.75 27.05 26,000 197,900 -4.7
26/02/2026
27.75
 1,610,300 28.20 28.40 27.50 43,800 241,200 -5.5
25/02/2026
28.10
 3,200,600 27.40 28.35 27.20 300,500 255,700 1.2
24/02/2026
27.25
 1,509,800 27.20 27.70 27.10 149,900 61,300 2.4
23/02/2026
27.05
 1,223,700 27.25 27.30 27 133,600 30,300 2.8
13/02/2026
26.50
 885,400 26.40 26.50 26.20 52,000 155,500 -2.7
12/02/2026
26.40
 774,700 26.60 26.60 26.20 16,100 370,700 -9.3
11/02/2026
26.40
 1,334,300 25.85 26.50 25.65 114,700 96,100 0.5
10/02/2026
25.55
 2,325,500 26.70 27 25 284,600 156,600 3.2
09/02/2026
26.70
 1,235,700 27.60 27.60 26.70 154,300 103,000 1.4
06/02/2026
27.30
 2,996,000 28.10 28.70 27.30 154,300 103,000 1.4
05/02/2026
28
 2,108,300 29.20 29.40 28 139,200 261,200 -3.5
04/02/2026
29.20
 3,331,500 28.75 30 28.50 755,200 163,900 17.3
03/02/2026
28.50
 3,947,600 29.40 29.40 28 153,700 417,800 -7.6
02/02/2026
29.30
 3,270,100 28.75 29.50 28.40 448,800 383,100 1.8
30/01/2026
28.55
 1,923,800 28.60 29.25 28.40 484,700 186,100 8.5
29/01/2026
28.55
 5,703,600 27.10 28.90 27.10 749,000 366,100 10.8
28/01/2026
27.05
 1,480,200 26.85 27.40 26.75 329,700 84,500 6.7
27/01/2026
26.70
 1,180,900 27.15 27.15 26.45 58,800 161,000 -2.7
26/01/2026
27.15
 1,064,100 27.10 27.30 26.60 45,600 194,100 -4.0
23/01/2026
26.90
 2,829,000 27.90 28.45 26.90 252,000 331,300 -2.2
22/01/2026
26.80
 1,414,500 26.75 27.60 26.40 268,600 307,100 -1.1
21/01/2026
26.20
 1,300,800 26.80 27.10 26 178,000 434,000 -6.8
20/01/2026
27
 1,526,900 27.80 27.95 26.90 149,100 432,300 -7.7
19/01/2026
27.60
 1,815,600 26.35 27.75 26.25 293,200 90,900 5.5
16/01/2026
26.25
 1,181,000 26.65 26.70 26.15 230,900 524,000 -7.7
15/01/2026
26.40
 952,400 27.10 27.15 26.40 64,800 376,700 -8.3
14/01/2026
26.90
 2,013,600 26.60 27.35 26.30 29,700 392,600 -9.8

Chính sách bảo mật | Điều khoản sử dụng |