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)
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
02/03/2022
17.78
 1,355,400 16.92 17.87 16.79 22,800 2,300 0.8
01/03/2022
16.92
 1,098,600 16.47 16.99 16.72 11,900 10,600 0.0
28/02/2022
16.47
 724,500 15.95 16.61 15.59 11,800 1,300 0.4
25/02/2022
15.95
 340,100 15.84 16.06 15.38 23,200 16,100 0.3
24/02/2022
15.84
 773,000 16.24 16.27 15.61 400 17,900 -0.6
23/02/2022
16.24
 1,038,500 15.61 16.52 15.66 9,000 8,000 0.0
22/02/2022
15.61
 506,700 15.61 15.61 15.16 5,800 1,100 0.2
21/02/2022
15.61
 446,400 15.70 15.77 15.16 7,800 1,000 0.2
18/02/2022
15.70
 491,400 15.52 15.88 15.29 800 4,500 -0.1
17/02/2022
15.52
 607,200 15.34 15.75 15.11 2,200 1,500 0.0
16/02/2022
15.34
 545,100 14.93 15.52 14.98 3,400 1,700 0.1
15/02/2022
14.93
 778,000 14.80 15.48 14.89 0 9,000 -0.3
14/02/2022
14.80
 1,093,900 13.85 14.80 13.57 4,900 4,600 0.0
11/02/2022
13.85
 269,400 13.78 13.98 13.55 600 1,500 -0.0
10/02/2022
13.78
 160,000 13.85 13.89 13.55 1,900 2,900 -0.0
09/02/2022
13.85
 216,700 13.78 13.98 13.67 0 400 -0.0
08/02/2022
13.78
 587,400 12.90 13.78 12.90 1,200 1,500 -0.0
07/02/2022
12.90
 123,800 12.31 12.92 12.49 8,300 3,000 0.1
28/01/2022
12.31
 120,300 12.53 12.62 12.22 0 0 0
27/01/2022
12.53
 81,900 12.44 12.58 12.22 12,600 0 0.3
26/01/2022
12.44
 157,300 12.85 13.08 12.35 0 52,000 -0.7
25/01/2022
12.85
 104,600 12.58 12.90 12.31 1,000 4,500 -0.1
24/01/2022
12.58
 301,400 13.51 13.51 12.58 1,900 8,000 -0.2
21/01/2022
13.51
 166,500 13.60 13.67 13.12 0 30,100 -0.9
20/01/2022
13.60
 104,000 13.12 13.76 13.12 3,800 5,100 -0.0
19/01/2022
13.12
 235,200 12.71 13.21 12.71 5,800 1,300 0.1
18/01/2022
12.71
 235,400 13.53 13.53 12.62 9,400 0 0.3
17/01/2022
13.53
 108,300 13.71 13.94 13.42 100 9,100 -0.3
14/01/2022
13.71
 255,800 13.76 13.76 13.14 13,500 26,200 -0.4
13/01/2022
13.76
 500,400 14.09 14.25 13.57 1,800 0 0.1
12/01/2022
14.09
 546,400 14.48 14.57 13.57 7,100 1,800 0.2
11/01/2022
14.48
 786,200 15.14 15.14 14.48 2,200 2,300 -0.0
10/01/2022
15.14
 594,800 15.97 16.00 15.07 400 22,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng |