CTCP Nam Việt (anv)

23.30
-0.35
(-1.48%)
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) 		-3.40 -12.57% 30,623,200 -729,500 -19.4
22.35
28.10
23.30
2 tháng
(2026-01-19) 		-3.95 -14.31% 73,071,700 -446,200 -10.2
22.35
29.30
23.30
3 tháng
(2025-12-19) 		-3.45 -12.73% 95,044,700 -3,928,700 -101.2
22.35
29.30
23.30
6 tháng
(2025-09-22) 		-2.08 -8.09% 248,998,900 700,900 28.3
22.35
32.82
23.30
12 tháng
(2025-03-24) 		7.32 44.78% 674,608,900 6,267,695 88.7
12.20
32.82
23.30
24 tháng
(2024-03-29) 		6.81 40.41% 1,049,811,400 3,229,715 15.0
12.20
32.82
23.30
36 tháng
(2023-04-04) 		8.29 54% 1,537,049,800 -2,262,195 -164.1
11.92
32.82
23.30
60 tháng
(2021-04-14) 		13.57 134.56% 2,069,844,700 5,014,258 82.5
7.54
32.82
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2020
6.35
 170,440 6.39 6.51 6.31 114,200 0 1.8
13/03/2020
6.39
 136,980 6.41 6.43 5.97 23,720 2,730 0.3
12/03/2020
6.41
 415,970 6.51 6.61 6.15 0 420 -0.0
11/03/2020
6.51
 146,820 6.62 6.82 6.43 20 0 0.0
10/03/2020
6.62
 36,350 6.62 6.78 6.35 450 120 0.0
09/03/2020
6.62
 315,350 7.12 7.12 6.62 770 0 0.0
06/03/2020
7.12
 220,620 7.04 7.22 7.02 89,800 3,200 1.6
05/03/2020
7.04
 94,280 7.04 7.12 7.02 0 3,070 -0.1
04/03/2020
7.04
 46,830 7.22 7.22 7.02 0 0 0
03/03/2020
7.22
 234,070 6.78 7.24 6.78 104,060 1,460 1.8
02/03/2020
6.78
 78,320 6.94 6.94 6.76 0 36,830 -0.6
28/02/2020
6.94
 97,360 6.98 6.98 6.82 4,460 11,200 -0.1
27/02/2020
6.98
 48,450 6.94 7.02 6.90 0 4,660 -0.1
26/02/2020
6.94
 124,800 7.04 7.04 6.84 0 1,110 -0.0
25/02/2020
7.04
 205,430 7.02 7.04 6.78 11,330 5,980 0.1
24/02/2020
7.02
 391,110 7.28 7.28 6.86 1,000 17,160 -0.3
21/02/2020
7.28
 124,170 7.46 7.46 7.28 4,600 350 0.1
20/02/2020
7.46
 324,330 7.24 7.46 7.30 137,060 0 2.6
19/02/2020
7.24
 248,580 7.30 7.38 7.22 6,280 19,080 -0.2
18/02/2020
7.30
 138,380 7.26 7.38 7.26 1,500 51,940 -0.9
17/02/2020
7.26
 172,050 7.46 7.46 7.24 1,600 4,300 -0.0
14/02/2020
7.46
 109,880 7.66 7.66 7.46 2,380 810 0.0
13/02/2020
7.66
 302,360 7.50 7.78 7.50 4,810 730 0.1
12/02/2020
7.50
 276,650 7.36 7.50 7.18 2,690 760 0.0
11/02/2020
7.36
 189,400 7.38 7.48 7.36 3,300 1,820 0.0
10/02/2020
7.38
 135,170 7.82 7.82 7.34 3,220 0 0.1
07/02/2020
7.82
 438,090 7.46 7.87 7.48 18,090 4,420 0.3
06/02/2020
7.46
 241,070 6.98 7.46 6.98 2,550 0 0.0
05/02/2020
6.98
 373,290 6.80 6.98 6.80 13,290 149,270 -2.4
04/02/2020
6.80
 837,110 7.12 7.12 6.62 5,560 6,970 -0.0
03/02/2020
7.12
 101,040 7.66 7.66 7.12 54,500 0 1.0
31/01/2020
7.66
 227,110 8.23 8.23 7.66 1,550 1,600 -0.0
30/01/2020
8.23
 367,640 8.85 8.85 8.23 4,500 10,500 -0.1
22/01/2020
8.85
 136,750 8.77 8.85 8.73 0 18,060 -0.4
21/01/2020
8.77
 181,100 8.91 8.91 8.77 2,370 0 0.1
20/01/2020
8.91
 229,330 8.75 8.93 8.75 1,070 290 0.0
17/01/2020
8.75
 226,070 8.65 8.81 8.67 1,200 0 0.0
16/01/2020
8.65
 181,460 8.87 8.91 8.65 4,990 340 0.1
15/01/2020
8.87
 218,600 8.73 8.97 8.69 11,830 0 0.3
14/01/2020
8.73
 143,190 8.49 8.73 8.45 30 0 0.0
13/01/2020
8.49
 318,460 8.73 8.73 8.49 500 78,000 -1.7
10/01/2020
8.73
 311,700 8.77 8.77 8.57 14,860 55,530 -0.9
09/01/2020
8.77
 255,400 8.77 8.85 8.69 13,500 141,380 -2.8
08/01/2020
8.77
 174,610 9.01 9.01 8.77 500 0 0.0
07/01/2020
9.01
 279,090 9.01 9.08 8.87 1,350 22,990 -0.5
06/01/2020
9.01
 187,800 9.08 9.08 8.91 11,800 29,260 -0.4
03/01/2020
9.08
 394,490 9.08 9.12 8.87 0 126,230 -2.8
02/01/2020
9.08
 177,330 9.08 9.08 9.01 0 0 0
31/12/2019
9.08
 229,930 9.04 9.10 8.93 0 100 -0.0
30/12/2019
9.04
 285,790 8.81 9.10 8.85 8,030 1,770 0.1
27/12/2019
8.81
 165,830 8.73 8.81 8.65 0 5,710 -0.1
26/12/2019
8.73
 151,670 8.65 8.73 8.61 0 0 0
25/12/2019
8.65
 162,940 8.53 8.69 8.49 1,770 14,360 -0.3
24/12/2019
8.53
 217,000 8.69 8.69 8.45 500 2,000 -0.0
23/12/2019
8.69
 186,170 8.77 8.79 8.67 2,500 0 0.1
20/12/2019
8.77
 182,860 8.73 8.89 8.73 6,720 21,000 -0.3
19/12/2019
8.73
 184,540 8.89 8.89 8.73 1,340 0 0.0
18/12/2019
8.89
 155,610 8.89 8.93 8.81 2,000 3,280 -0.0
17/12/2019
8.89
 238,560 8.81 8.99 8.77 1,000 8,510 -0.2
16/12/2019
8.81
 282,750 9.12 9.20 8.81 150 1,000 -0.0
13/12/2019
9.12
 326,200 9.10 9.46 9.10 1,560 500 0.0
12/12/2019
9.10
 349,710 8.51 9.10 8.57 2,880 0 0.1
11/12/2019
8.51
 167,760 8.59 8.59 8.49 50 0 0.0
10/12/2019
8.59
 177,390 8.73 8.73 8.57 100 0 0.0
09/12/2019
8.73
 283,810 8.89 8.93 8.71 57,180 163,940 -2.4
06/12/2019
8.89
 226,070 8.87 8.97 8.77 0 107,060 -2.4
05/12/2019
8.87
 441,130 8.87 8.93 8.43 0 30,030 -0.7
04/12/2019
8.87
 740,560 9.46 9.56 8.83 5,000 5,220 -0.0
03/12/2019
9.46
 252,070 9.70 9.76 9.46 500 34,760 -0.8
02/12/2019
9.70
 202,010 9.76 9.88 9.70 0 1,030 -0.0
29/11/2019
9.76
 184,690 9.80 9.84 9.74 17,420 3,600 0.3
28/11/2019
9.80
 168,960 9.86 9.88 9.76 0 0 0
27/11/2019
9.86
 259,680 9.92 9.94 9.78 22,800 1,690 0.5
26/11/2019
9.92
 245,770 9.72 9.92 9.76 45,580 0 1.1
25/11/2019
9.72
 318,880 9.88 9.92 9.72 0 300 -0.0
22/11/2019
9.88
 324,140 10.08 10.12 9.88 0 21,510 -0.5
21/11/2019
10.08
 260,840 10.08 10.22 10.04 100 41,120 -1.0
20/11/2019
10.08
 266,790 10.23 10.23 10.08 500 62,050 -1.6
19/11/2019
10.23
 330,370 10.10 10.27 10.04 2,320 0 0.1
18/11/2019
10.10
 266,260 10.08 10.18 10.08 3,300 0 0.1
15/11/2019
10.08
 293,090 10.08 10.14 10.06 1,000 370 0.0
14/11/2019
10.08
 246,640 10.02 10.18 10.02 5,000 2,470 0.1
13/11/2019
10.02
 315,080 10.02 10.08 10.02 0 0 0
12/11/2019
10.02
 266,340 10.06 10.12 10.00 100 0 0.0
11/11/2019
10.06
 264,640 10.10 10.16 10.02 0 17,580 -0.4
08/11/2019
10.10
 272,740 10.00 10.23 10.02 230 0 0.0
07/11/2019
10.00
 549,390 10.23 10.25 10.00 4,020 269,230 -6.7
06/11/2019
10.23
 405,260 10.04 10.27 10.06 21,360 0 0.5
05/11/2019
10.04
 584,030 10.20 10.23 9.94 0 6,180 -0.2
04/11/2019
10.20
 1,028,450 10.47 10.51 10.04 1,980 7,490 -0.1
01/11/2019
10.47
 567,520 10.39 10.55 10.39 0 9,190 -0.2
31/10/2019
10.39
 458,440 10.55 10.63 10.39 44,290 3,500 1.1
30/10/2019
10.55
 371,660 10.61 10.63 10.55 3,540 11,820 -0.2
29/10/2019
10.61
 516,450 10.59 10.69 10.51 4,180 4,000 0.0
28/10/2019
10.59
 732,010 10.43 10.63 10.47 26,970 4,000 0.6
25/10/2019
10.43
 551,090 10.37 10.49 10.35 7,740 3,000 0.1
24/10/2019
10.37
 591,990 10.47 10.53 10.31 550 3,000 -0.1
23/10/2019
10.47
 474,510 10.49 10.59 10.43 5,020 0 0.1
22/10/2019
10.49
 725,550 10.75 10.75 10.49 6,700 280,940 -7.3
21/10/2019
10.75
 781,440 10.67 10.83 10.55 12,550 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |