CTCP Nam Việt (anv)

16.95
0.10
(0.59%)
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
(2026-06-29) 		-4.75 -21.99% 14,755,400 -1,474,699 0
16.15
21.60
16.95
2 tháng
(2026-06-01) 		-4.75 -21.99% 24,419,000 -2,282,599 0
16.15
22.45
16.95
3 tháng
(2026-05-04) 		-7.10 -29.65% 32,276,100 -3,472,009 0
16.15
23.95
16.95
6 tháng
(2026-01-30) 		-11.70 -40.98% 112,753,700 -1,450,809 13.9
16.15
29.30
16.95
12 tháng
(2025-08-04) 		-7.26 -30.11% 483,876,100 748,961 47.3
16.15
32.82
16.95
24 tháng
(2024-08-08) 		1.68 11.06% 943,749,000 3,768,906 88.4
12.20
32.82
16.95
36 tháng
(2023-08-14) 		0.32 1.95% 1,420,814,600 -10,784 -28.8
11.92
32.82
16.95
60 tháng
(2021-08-24) 		4.19 33.11% 2,062,695,800 4,011,249 107.4
7.54
32.82
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
20.77
 699,000 20.38 21.02 20.50 116,200 17,600 4.5
22/07/2022
20.38
 1,153,500 20.68 21.18 20.38 94,400 3,600 0.4
21/07/2022
20.68
 2,119,100 21.95 22.40 20.68 8,400 32,900 -1.1
20/07/2022
21.95
 1,330,500 21.09 22.15 21.09 24,400 0 1.2
19/07/2022
21.09
 693,700 21.13 21.52 21.04 20,200 37,600 -0.8
18/07/2022
21.13
 1,004,700 20.57 21.49 20.59 4,500 3,300 0.1
15/07/2022
20.57
 900,400 20.50 21.27 20.41 13,500 30,600 -0.8
14/07/2022
20.50
 909,300 20.63 20.63 19.93 4,200 15,700 -0.5
13/07/2022
20.63
 807,100 20.54 21.52 20.59 200 49,900 -2.3
12/07/2022
20.54
 1,345,200 19.21 20.54 19.00 67,100 300 3.0
11/07/2022
19.21
 1,764,900 20.63 20.63 19.21 6,600 59,300 -2.2
08/07/2022
20.63
 756,400 20.63 21.18 20.45 42,300 38,000 -2.2
07/07/2022
20.63
 689,600 20.34 20.81 19.82 200 12,300 -0.6
06/07/2022
20.34
 1,453,700 20.20 21.54 19.34 89,300 200 4.0
05/07/2022
20.20
 2,263,500 21.72 21.90 20.20 54,600 70,900 -0.7
04/07/2022
21.72
 2,415,500 23.35 23.71 21.72 25,800 238,600 -10.3
01/07/2022
23.35
 1,680,400 23.98 24.34 22.49 101,000 1,000 5.2
30/06/2022
23.98
 764,500 25.34 25.79 23.98 9,200 103,100 -5.0
29/06/2022
25.34
 2,427,800 24.21 25.70 23.08 38,000 68,200 -1.6
28/06/2022
24.21
 3,721,300 26.02 26.24 24.21 41,000 179,600 -7.4
27/06/2022
26.02
 1,091,000 25.79 26.43 25.34 38,700 0 2.2
24/06/2022
25.79
 1,254,200 25.84 26.92 25.79 300 51,900 -2.9
23/06/2022
25.84
 1,449,500 24.16 25.84 23.26 94,400 3,600 5.2
22/06/2022
24.16
 2,476,500 25.97 26.43 24.16 64,800 71,800 -0.4
21/06/2022
25.97
 2,638,300 27.92 27.92 25.97 105,300 35,600 4.0
20/06/2022
27.92
 1,967,100 28.82 29.32 27.15 18,400 88,600 -4.4
17/06/2022
28.82
 2,020,500 28.24 29.41 27.38 51,300 20,700 1.9
16/06/2022
28.24
 3,297,900 26.43 28.24 26.70 36,400 30,300 0.4
15/06/2022
26.43
 1,926,400 24.71 26.43 24.71 2,700 44,200 -2.4
14/06/2022
24.71
 1,653,300 23.12 24.71 23.12 88,600 2,000 4.7
13/06/2022
23.12
 3,099,600 24.71 25.29 23.08 127,300 81,500 2.3
10/06/2022
24.71
 2,782,900 26.56 27.42 24.71 12,700 113,900 -5.5
09/06/2022
26.56
 1,599,800 25.79 26.92 25.47 240,100 34,400 12.1
08/06/2022
25.79
 2,393,900 26.79 27.15 25.70 300 39,000 -2.2
07/06/2022
26.79
 3,089,000 25.61 27.28 24.66 254,400 240,600 0.8
06/06/2022
25.61
 2,244,300 27.51 27.87 25.61 1,200 26,100 -1.5
03/06/2022
27.51
 2,107,400 25.79 27.56 24.89 134,800 22,600 6.8
02/06/2022
25.79
 1,298,200 25.52 26.70 25.34 19,800 17,700 0.1
01/06/2022
25.52
 2,560,800 23.89 25.52 22.99 33,300 30,700 0.1
31/05/2022
23.89
 1,574,300 23.85 24.52 23.26 45,200 18,800 1.4
30/05/2022
23.85
 1,541,100 22.99 24.21 22.40 11,700 25,900 -0.7
27/05/2022
22.99
 3,188,900 21.49 22.99 21.49 122,200 31,500 4.6
26/05/2022
21.49
 1,555,900 21.29 21.70 20.84 800 54,600 -2.6
25/05/2022
21.29
 1,376,200 19.91 21.29 19.95 20,000 4,300 0.7
24/05/2022
19.91
 1,637,100 19.19 20.05 19.28 158,800 7,400 6.7
23/05/2022
19.19
 1,789,000 18.48 19.77 18.14 35,200 7,300 1.2
20/05/2022
18.48
 1,201,600 19.00 19.23 18.42 20,900 73,700 -2.2
19/05/2022
19.00
 892,200 19.00 19.37 17.87 44,700 8,600 1.5
18/05/2022
19.00
 1,233,800 18.71 19.73 18.76 20,600 224,200 -8.6
17/05/2022
18.71
 1,626,400 17.49 18.71 16.27 118,900 107,500 0.5
16/05/2022
17.49
 2,615,300 18.80 19.91 17.49 22,000 40,700 -0.7
13/05/2022
18.80
 1,707,000 20.20 20.38 18.80 82,300 13,000 2.9
12/05/2022
20.20
 2,217,600 21.72 22.10 20.20 120,600 172,800 -2.2
11/05/2022
21.72
 1,426,500 21.90 22.62 21.49 42,300 38,000 0.2
10/05/2022
21.90
 1,524,900 20.48 21.90 19.73 37,200 22,400 0.7
09/05/2022
20.48
 2,592,100 22.01 22.94 20.48 275,900 44,300 10.5
06/05/2022
22.01
 2,493,600 20.59 22.01 19.84 68,400 3,000 3.2
05/05/2022
20.59
 1,960,600 21.45 21.76 19.95 17,200 37,300 -0.9
04/05/2022
21.45
 1,729,700 20.81 22.08 21.13 82,900 2,700 3.9
29/04/2022
20.81
 2,209,000 19.46 20.81 19.03 22,500 64,500 -1.9
28/04/2022
19.46
 1,129,200 18.91 20.00 18.91 1,100 99,300 -4.2
27/04/2022
18.91
 1,033,500 17.69 18.91 17.42 42,400 46,600 -0.2
26/04/2022
17.69
 2,321,300 18.62 18.62 17.33 100,800 5,900 3.6
25/04/2022
18.62
 1,773,600 20.00 20.00 18.62 20,200 8,900 0.5
22/04/2022
20.00
 1,544,700 21.49 21.67 20.00 181,600 48,300 5.9
21/04/2022
21.49
 1,853,700 22.06 23.08 20.81 109,700 17,700 4.4
20/04/2022
22.06
 2,755,800 20.63 22.06 19.91 99,600 19,400 3.8
19/04/2022
20.63
 1,449,400 21.22 22.15 20.63 112,100 18,800 4.4
18/04/2022
21.22
 2,465,800 19.84 21.22 20.38 33,000 24,600 0.4
15/04/2022
19.84
 3,323,800 18.55 19.84 18.80 220,100 5,100 6.8
14/04/2022
18.55
 1,114,500 18.42 19.21 18.55 47,900 0 2.0
13/04/2022
18.42
 835,800 18.19 18.96 18.30 50,000 0 2.1
12/04/2022
18.19
 957,800 18.01 18.98 17.62 8,000 41,800 -1.3
08/04/2022
18.01
 923,600 18.24 18.53 17.92 19,400 7,100 0.5
07/04/2022
18.24
 1,091,500 19.46 19.55 18.24 32,000 25,000 0.3
06/04/2022
19.46
 695,800 19.55 19.91 19.00 14,600 29,000 -0.6
05/04/2022
19.55
 738,500 19.32 20.02 19.00 50,200 900 2.1
04/04/2022
19.32
 971,500 19.19 19.68 19.21 9,800 2,400 0.3
01/04/2022
19.19
 929,900 19.80 20.27 19.00 0 7,400 -0.3
31/03/2022
19.80
 939,500 20.05 20.05 19.23 296,100 30,800 11.5
30/03/2022
20.05
 750,200 19.82 20.36 19.23 51,400 24,600 1.2
29/03/2022
19.82
 766,200 20.27 20.41 19.68 300 27,900 -1.2
28/03/2022
20.27
 1,955,300 19.46 20.38 19.23 11,100 13,300 -0.1
25/03/2022
19.46
 584,900 19.23 19.73 19.00 31,100 100 1.3
24/03/2022
19.23
 1,067,400 18.78 19.64 18.78 30,300 6,100 1.0
23/03/2022
18.78
 688,100 18.33 19.21 18.28 22,000 6,700 0.6
22/03/2022
18.33
 311,300 18.35 18.76 18.10 800 19,700 -0.8
21/03/2022
18.35
 506,000 18.01 18.91 18.24 49,500 900 2.0
18/03/2022
18.01
 402,700 18.17 18.51 17.90 5,700 0 0.2
17/03/2022
18.17
 357,900 18.78 19.14 18.10 4,000 19,400 -0.6
16/03/2022
18.78
 381,600 18.78 19.32 18.78 18,300 0 0.8
15/03/2022
18.78
 1,243,400 18.78 19.91 17.74 8,100 59,200 -2.1
14/03/2022
18.78
 754,400 18.78 19.21 18.33 12,100 20,500 -0.3
11/03/2022
18.78
 2,076,700 18.71 20.00 18.76 6,800 46,400 -1.7
10/03/2022
18.71
 1,365,700 17.49 18.71 17.78 52,000 100 2.1
09/03/2022
17.49
 792,100 17.04 17.65 16.83 51,500 1,500 1.9
08/03/2022
17.04
 1,143,900 17.76 17.76 17.04 300 39,500 -1.5
07/03/2022
17.76
 1,141,300 17.76 18.21 17.33 9,200 5,000 0.2
04/03/2022
17.76
 595,900 17.78 18.19 17.65 1,100 16,200 -0.6
03/03/2022
17.78
 1,204,000 17.78 18.33 17.69 9,200 9,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |