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)
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
25/03/2021
9.47
 368,600 9.55 9.69 9.33 36,200 16,800 0.4
24/03/2021
9.55
 441,900 9.99 9.99 9.42 4,800 0 0.1
23/03/2021
9.99
 399,600 10.24 10.24 9.91 1,000 14,500 -0.3
22/03/2021
10.24
 481,500 10.30 10.43 10.21 2,900 900 0.0
19/03/2021
10.30
 273,800 10.30 10.30 10.17 1,500 500 0.0
18/03/2021
10.30
 194,300 10.30 10.43 10.15 3,300 0 0.1
17/03/2021
10.30
 247,300 10.48 10.48 10.13 800 1,200 -0.0
16/03/2021
10.48
 361,900 10.57 10.77 10.35 0 2,300 -0.1
15/03/2021
10.57
 825,300 10.24 10.79 10.28 500 34,900 -0.8
12/03/2021
10.24
 281,400 10.19 10.35 10.19 1,100 42,800 -1.0
11/03/2021
10.19
 574,700 10.19 10.41 10.17 1,800 1,100 0.0
10/03/2021
10.19
 227,200 10.17 10.35 9.99 8,300 1,000 0.2
09/03/2021
10.17
 407,400 10.32 10.35 10.13 17,000 40,000 -0.5
08/03/2021
10.32
 667,500 10.13 10.39 9.99 30,000 19,300 0.3
05/03/2021
10.13
 297,800 10.10 10.48 9.91 3,500 0 0.1
04/03/2021
10.10
 406,900 10.15 10.54 9.82 35,800 31,000 0.1
03/03/2021
10.15
 1,133,200 9.49 10.15 9.49 25,500 5,700 0.5
02/03/2021
9.49
 261,200 9.38 9.60 9.38 1,400 400 0.0
01/03/2021
9.38
 190,200 9.14 9.51 9.27 0 4,800 -0.1
26/02/2021
9.14
 128,900 9.20 9.25 8.94 400 400 -0.0
25/02/2021
9.20
 129,100 9.33 9.44 8.81 2,100 3,000 -0.0
24/02/2021
9.33
 227,100 9.51 9.51 9.25 0 300 -0.0
23/02/2021
9.51
 170,700 9.47 9.55 9.44 21,300 1,000 0.4
22/02/2021
9.47
 329,200 9.22 9.77 9.22 1,000 11,100 -0.2
19/02/2021
9.22
 184,200 9.25 9.36 9.03 0 12,000 -0.2
18/02/2021
9.25
 228,900 9.00 9.38 8.92 11,700 0 0.2
17/02/2021
9.00
 183,800 8.54 9.00 8.67 20,100 0 0.4
09/02/2021
8.54
 183,200 8.41 8.54 8.15 17,300 13,400 0.1
08/02/2021
8.41
 170,000 8.65 8.76 8.32 2,000 6,800 -0.1
05/02/2021
8.65
 228,300 8.81 8.81 8.65 9,000 10,700 -0.0
04/02/2021
8.81
 295,400 8.67 8.85 8.63 78,400 15,500 1.3
03/02/2021
8.67
 264,500 8.37 8.72 8.23 30,100 29,600 0.0
02/02/2021
8.37
 185,600 7.93 8.37 7.90 24,500 9,700 0.3
01/02/2021
7.93
 257,400 8.19 8.48 7.93 52,000 20,000 0.6
29/01/2021
8.19
 319,600 8.12 8.41 7.64 44,500 300 0.8
28/01/2021
8.12
 493,200 8.72 8.72 8.12 10,400 3,800 0.1
27/01/2021
8.72
 662,800 9.33 9.47 8.70 10,700 4,100 0.1
26/01/2021
9.33
 486,600 9.99 9.99 9.33 3,000 23,700 -0.5
25/01/2021
9.99
 239,400 9.82 10.04 9.69 10,500 500 0.2
22/01/2021
9.82
 476,900 10.04 10.13 9.69 8,300 18,400 -0.2
21/01/2021
10.04
 928,400 10.13 10.43 9.73 6,800 298,400 -6.5
20/01/2021
10.13
 508,600 10.30 10.30 9.60 1,100 11,800 -0.2
19/01/2021
10.30
 739,800 10.96 11.23 10.21 1,500 5,200 -0.1
18/01/2021
10.96
 940,900 10.90 11.21 10.92 16,100 300 0.4
15/01/2021
10.90
 477,400 10.92 11.05 10.83 1,300 9,800 -0.2
14/01/2021
10.92
 395,200 11.01 11.07 10.79 2,300 12,800 -0.3
13/01/2021
11.01
 696,800 11.23 11.23 10.79 500 32,600 -0.8
12/01/2021
11.23
 1,147,900 10.99 11.45 11.16 23,800 4,000 0.5
11/01/2021
10.99
 358,200 10.94 11.01 10.83 5,600 500 0.1
08/01/2021
10.94
 396,600 11.05 11.23 10.83 4,000 17,600 -0.3
07/01/2021
11.05
 582,500 10.83 11.29 10.81 5,200 7,400 -0.1
06/01/2021
10.83
 856,800 11.03 11.07 10.79 5,000 4,000 0.0
05/01/2021
11.03
 373,700 11.03 11.16 10.88 12,700 8,400 0.1
04/01/2021
11.03
 591,200 10.96 11.40 11.01 6,300 77,800 -1.8
31/12/2020
10.96
 1,565,300 10.26 10.96 10.26 34,170 1,750 0.8
30/12/2020
10.26
 629,260 10.35 10.52 10.19 7,410 5,480 0.0
29/12/2020
10.35
 268,950 10.52 10.52 10.32 3,600 15,880 -0.3
28/12/2020
10.52
 479,900 10.57 10.79 10.43 3,050 3,290 -0.0
25/12/2020
10.57
 1,272,280 9.88 10.57 9.84 17,690 5,650 0.3

Chính sách bảo mật | Điều khoản sử dụng |