CTCP Nam Việt (anv)

23.65
-0.45
(-1.87%)
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
(2026-02-23) 		-2.95 -10.91% 29,958,500 -661,100 -17.8
22.35
28.10
23.65
2 tháng
(2026-01-19) 		-3.50 -12.68% 72,407,000 -377,800 -8.5
22.35
29.30
23.65
3 tháng
(2025-12-18) 		-3.20 -11.72% 94,787,600 -3,842,700 -99.1
22.35
29.30
23.65
6 tháng
(2025-09-19) 		-2.96 -10.94% 249,744,600 674,900 27.4
22.35
32.82
23.65
12 tháng
(2025-03-24) 		7.77 47.54% 673,944,200 6,336,095 90.4
12.20
32.82
23.65
24 tháng
(2024-03-28) 		6.99 40.85% 1,052,565,500 3,389,415 19.9
12.20
32.82
23.65
36 tháng
(2023-04-03) 		9.45 64.45% 1,537,652,400 -2,049,295 -157.9
11.92
32.82
23.65
60 tháng
(2021-04-13) 		14.11 141.13% 2,069,622,000 5,072,658 83.9
7.54
32.82
23.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2021
13.74
 501,700 13.74 13.85 13.69 22,000 0 0.7
13/10/2021
13.74
 402,000 13.60 13.87 13.65 41,500 4,700 1.1
12/10/2021
13.60
 906,400 13.60 13.83 13.34 6,000 4,100 0.1
11/10/2021
13.60
 585,600 13.96 14.00 13.60 0 24,600 -0.8
08/10/2021
13.96
 1,010,900 14.00 14.53 13.85 30,000 8,500 0.7
07/10/2021
14.00
 1,315,700 13.49 14.13 13.43 28,400 800 0.9
06/10/2021
13.49
 460,900 13.49 13.56 13.34 4,500 3,700 0.0
05/10/2021
13.49
 491,800 13.65 13.85 13.45 13,800 37,000 -0.7
04/10/2021
13.65
 1,287,200 12.77 13.65 12.90 22,100 9,200 0.4
01/10/2021
12.77
 481,000 12.61 12.88 12.59 193,505 164,605 0.8
30/09/2021
12.61
 227,900 12.55 12.68 12.55 0 300 -0.0
29/09/2021
12.55
 326,800 12.59 12.68 12.33 4,500 5,300 -0.0
28/09/2021
12.59
 530,500 12.33 12.64 12.11 34,000 1,200 0.9
27/09/2021
12.33
 582,300 12.88 12.90 12.33 1,700 13,700 -0.3
24/09/2021
12.88
 436,700 13.16 13.16 12.79 1,300 32,400 -0.9
23/09/2021
13.16
 355,700 13.43 13.43 13.12 20,000 36,000 -0.5
22/09/2021
13.43
 301,100 13.21 13.63 12.90 100 18,500 -0.5
21/09/2021
13.21
 657,400 13.03 13.21 12.55 100 6,000 -0.2
20/09/2021
13.03
 935,400 13.47 13.60 13.03 400 13,100 -0.4
17/09/2021
13.47
 470,300 13.38 13.65 13.25 4,200 5,300 -0.0
16/09/2021
13.38
 437,400 13.56 13.78 13.21 0 44,700 -1.4
15/09/2021
13.56
 775,100 12.94 13.80 12.79 23,700 3,600 0.6
14/09/2021
12.94
 1,252,700 13.34 13.65 12.77 3,800 14,100 -0.3
13/09/2021
13.34
 1,077,900 14.31 14.35 13.34 1,300 36,200 -1.1
10/09/2021
14.31
 742,000 14.31 14.66 14.13 0 29,800 -1.0
09/09/2021
14.31
 613,700 14.09 14.40 13.78 0 15,300 -0.5
08/09/2021
14.09
 804,600 14.13 14.13 13.65 12,300 13,900 -0.0
07/09/2021
14.13
 1,248,300 14.97 14.97 13.94 3,700 71,100 -2.2
06/09/2021
14.97
 2,015,400 14.13 15.01 14.31 255,200 900 8.5
01/09/2021
14.13
 1,397,900 13.83 14.31 13.49 400 12,700 -0.4
31/08/2021
13.83
 1,250,200 14.00 14.13 13.56 4,800 17,400 -0.4
30/08/2021
14.00
 1,258,900 13.65 14.49 13.65 0 49,500 -1.6
27/08/2021
13.65
 940,600 13.16 13.65 12.77 1,000 10,100 -0.3
26/08/2021
13.16
 1,031,500 12.59 13.16 12.48 4,400 9,700 -0.2
25/08/2021
12.59
 553,600 12.66 12.77 12.33 6,600 11,700 -0.1
24/08/2021
12.66
 854,200 12.59 12.72 12.11 49,500 100 1.4
23/08/2021
12.59
 1,414,300 13.52 13.52 12.59 36,500 13,200 0.7
20/08/2021
13.52
 1,779,900 14.42 14.51 13.43 5,900 38,800 -1.0
19/08/2021
14.42
 547,000 14.40 14.62 14.18 0 10,500 -0.3
18/08/2021
14.40
 1,434,600 14.09 14.77 13.91 5,800 12,800 -0.2
17/08/2021
14.09
 1,405,100 14.05 14.33 13.69 0 20,300 -0.6
16/08/2021
14.05
 1,212,000 13.74 14.31 13.87 0 41,900 -1.3
13/08/2021
13.74
 1,439,500 12.94 13.74 12.81 22,000 3,000 0.3
12/08/2021
12.94
 928,900 12.99 13.21 12.59 27,600 100 0.8
11/08/2021
12.99
 934,800 13.47 13.47 12.99 3,600 10,700 -0.2
10/08/2021
13.47
 960,800 13.45 13.67 13.21 0 27,700 -0.9
09/08/2021
13.45
 1,711,100 12.68 13.47 12.37 9,800 50,000 -1.2
06/08/2021
12.68
 823,000 12.88 13.16 12.68 5,200 92,500 -2.5
05/08/2021
12.88
 1,509,300 12.28 12.94 12.33 200 126,800 -3.6
04/08/2021
12.28
 1,264,400 11.78 12.33 11.56 6,200 400 0.2
03/08/2021
11.78
 476,900 11.89 12.02 11.71 7,500 29,700 -0.6
02/08/2021
11.89
 469,700 12.11 12.11 11.54 4,400 700 0.1
30/07/2021
12.11
 499,200 12.26 12.26 12.06 0 400 -0.0
29/07/2021
12.26
 381,600 12.26 12.26 11.98 100 7,900 -0.2
28/07/2021
12.26
 302,200 12.26 12.33 11.98 100 3,500 -0.1
27/07/2021
12.26
 645,900 12.28 12.46 12.11 1,800 19,500 -0.5
26/07/2021
12.28
 484,200 11.67 12.37 11.32 6,600 5,800 0.0
23/07/2021
11.67
 411,400 11.91 12.11 11.67 4,800 11,300 -0.2
22/07/2021
11.91
 891,100 11.27 11.95 11.18 11,300 300 0.3
21/07/2021
11.27
 370,200 11.62 11.67 11.14 2,700 34,000 -0.8
20/07/2021
11.62
 460,800 11.01 11.62 10.70 51,200 4,000 1.2
19/07/2021
11.01
 576,500 11.80 11.80 10.99 18,400 0 0.5
16/07/2021
11.80
 349,100 11.87 11.98 11.76 5,400 66,000 -1.6
15/07/2021
11.87
 439,300 11.29 11.89 11.23 68,300 0 1.8
14/07/2021
11.29
 601,300 11.76 11.84 11.10 25,600 1,900 0.6
13/07/2021
11.76
 506,400 11.71 11.89 11.45 52,300 64,700 -0.3
12/07/2021
11.71
 816,800 12.59 12.59 11.71 13,400 16,400 -0.1
09/07/2021
12.59
 540,900 12.57 12.99 12.37 4,100 19,900 -0.5
08/07/2021
12.57
 317,700 12.70 13.08 12.33 1,900 11,300 -0.0
07/07/2021
12.70
 1,163,800 13.08 13.08 12.24 106,000 49,300 1.6
06/07/2021
13.08
 713,000 13.87 13.87 13.08 5,300 10,500 -0.2
05/07/2021
13.87
 1,086,600 14.24 14.24 13.54 19,800 14,000 0.2
02/07/2021
14.24
 1,768,300 14.68 14.68 14.20 11,000 5,400 0.2
01/07/2021
14.68
 1,194,700 15.06 15.08 14.57 6,500 4,200 0.1
30/06/2021
15.06
 859,900 15.19 15.32 14.13 4,800 22,000 -0.6
29/06/2021
15.19
 1,921,600 14.22 15.21 14.44 14,300 9,000 0.2
28/06/2021
14.22
 395,400 14.24 14.35 13.87 6,600 3,000 0.1
25/06/2021
14.24
 677,100 14.13 14.55 13.87 4,300 26,300 -0.7
24/06/2021
14.13
 682,900 14.18 14.55 13.87 4,400 16,300 -0.4
23/06/2021
14.18
 1,185,300 13.34 14.27 13.08 5,500 4,700 0.0
22/06/2021
13.34
 1,036,500 13.60 13.96 13.16 0 32,800 -1.0
21/06/2021
13.60
 828,900 14.31 14.31 13.43 4,700 56,900 -1.6
18/06/2021
14.31
 1,261,100 14.07 14.44 13.65 12,600 10,700 0.1
17/06/2021
14.07
 971,900 13.16 14.07 13.03 23,400 13,600 0.3
16/06/2021
13.16
 1,110,400 12.68 13.34 12.64 45,800 600 1.3
15/06/2021
12.68
 2,623,600 13.30 13.60 12.37 23,200 4,500 0.6
14/06/2021
13.30
 806,000 12.88 13.54 12.55 204,100 5,200 6.0
11/06/2021
12.88
 1,141,600 12.75 13.47 12.81 10,400 9,000 0.0
10/06/2021
12.75
 2,316,900 11.93 12.75 11.98 45,400 1,500 1.2
09/06/2021
11.93
 1,008,600 11.76 12.06 11.23 10,800 1,200 0.3
08/06/2021
11.76
 716,700 12.48 12.50 11.76 34,400 2,200 0.9
07/06/2021
12.48
 1,192,300 11.78 12.55 12.02 48,400 13,800 1.0
04/06/2021
11.78
 1,385,300 11.01 11.78 11.01 25,200 8,500 0.4
03/06/2021
11.01
 526,400 10.32 11.03 10.30 9,500 0 0.2
02/06/2021
10.32
 414,200 10.26 10.52 10.13 0 1,700 -0.0
01/06/2021
10.26
 342,500 10.57 10.63 10.21 2,000 19,700 -0.4
31/05/2021
10.57
 318,700 10.88 10.92 10.52 9,600 4,500 0.1
28/05/2021
10.88
 386,000 10.57 10.96 10.30 12,700 100 0.3
27/05/2021
10.57
 369,100 10.96 10.96 10.21 2,800 3,400 -0.0
26/05/2021
10.96
 406,200 11.01 11.21 10.83 0 23,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |