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)
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
25/05/2021
11.01
 570,300 10.88 11.32 10.81 4,100 0 0.1
24/05/2021
10.88
 382,500 10.96 11.14 10.79 0 900 -0.0
21/05/2021
10.96
 645,100 10.66 11.23 10.66 19,700 22,600 -0.1
20/05/2021
10.66
 392,900 10.61 10.77 10.41 1,600 0 0.0
19/05/2021
10.61
 192,900 10.61 10.79 10.48 0 2,000 -0.0
18/05/2021
10.61
 598,100 10.50 10.81 10.39 2,800 20,000 -0.4
17/05/2021
10.50
 690,500 10.08 10.54 9.99 11,600 3,400 0.2
14/05/2021
10.08
 231,500 10.15 10.17 10.02 1,300 0 0.0
13/05/2021
10.15
 207,200 10.17 10.21 10.08 40,400 5,000 0.8
12/05/2021
10.17
 590,900 9.82 10.21 9.86 7,300 7,000 0.0
11/05/2021
9.82
 205,200 9.60 9.95 9.55 2,500 300 0.0
10/05/2021
9.60
 121,800 9.62 9.62 9.42 0 0 0
07/05/2021
9.62
 78,300 9.77 9.77 9.55 0 0 0
06/05/2021
9.77
 115,200 9.82 9.82 9.60 0 4,700 -0.1
05/05/2021
9.82
 128,800 9.86 9.86 9.71 300 6,600 -0.1
04/05/2021
9.86
 243,700 9.51 9.86 9.27 500 5,000 -0.1
29/04/2021
9.51
 129,700 9.66 9.75 9.47 0 5,800 -0.1
28/04/2021
9.66
 69,800 9.51 9.69 9.33 20,000 200 0.4
27/04/2021
9.51
 57,200 9.64 9.64 9.47 1,500 800 0.0
26/04/2021
9.64
 170,500 9.49 9.82 9.51 9,400 5,600 0.1
23/04/2021
9.49
 162,600 8.87 9.49 8.87 200 10,700 -0.2
22/04/2021
8.87
 288,300 9.53 9.88 8.87 1,000 46,700 -1.0
20/04/2021
9.53
 222,200 9.64 9.64 9.47 5,600 5,100 0.0
19/04/2021
9.64
 123,900 9.71 9.82 9.60 5,800 14,600 -0.2
16/04/2021
9.71
 410,800 9.95 9.95 9.64 2,000 1,000 0.0
15/04/2021
9.95
 187,700 10.08 10.08 9.88 1,700 15,600 -0.3
14/04/2021
10.08
 211,500 9.99 10.08 9.82 4,300 31,200 -0.6
13/04/2021
9.99
 442,000 10.24 10.26 9.84 0 10,000 -0.2
12/04/2021
10.24
 260,100 10.28 10.39 10.24 0 2,800 -0.1
09/04/2021
10.28
 233,300 10.37 10.37 10.26 500 18,400 -0.4
08/04/2021
10.37
 249,100 10.41 10.46 10.32 0 6,300 -0.1
07/04/2021
10.41
 270,400 10.48 10.48 10.35 0 1,900 -0.0
06/04/2021
10.48
 602,300 10.08 10.57 10.15 3,400 2,300 0.0
05/04/2021
10.08
 107,500 10.08 10.13 9.99 1,500 6,500 -0.1
02/04/2021
10.08
 164,300 10.21 10.35 10.08 2,900 3,900 -0.0
01/04/2021
10.21
 171,500 10.02 10.21 9.91 11,500 0 0.3
31/03/2021
10.02
 198,000 9.95 10.08 9.86 8,600 0 0.2
30/03/2021
9.95
 152,200 9.99 9.99 9.88 1,100 900 0.0
29/03/2021
9.99
 138,500 9.95 9.99 9.82 5,000 0 0.1
26/03/2021
9.95
 515,000 9.47 10.13 9.42 8,600 12,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |