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)
26/12/2018
10.68
 318,720 10.66 10.81 10.62 0 1,500 -0.0
25/12/2018
10.66
 671,590 11.18 11.18 10.66 0 6,000 -0.2
24/12/2018
11.18
 449,760 11.24 11.30 11.00 2,000 0 0.1
21/12/2018
11.24
 498,140 11.20 11.24 11.00 42,000 1,000 1.2
20/12/2018
11.20
 462,430 11.11 11.22 10.96 0 0 0
19/12/2018
11.11
 599,300 11.00 11.26 10.96 6,000 1,000 0.1
18/12/2018
11.00
 594,150 11.33 11.33 10.77 1,000 26,000 -0.7
17/12/2018
11.33
 478,940 11.43 11.45 11.22 0 14,580 -0.4
14/12/2018
11.43
 593,660 11.41 11.56 11.26 1,000 0 0.0
13/12/2018
11.41
 475,050 11.41 11.45 11.22 2,200 2,300 -0.0
12/12/2018
11.41
 619,490 11.41 11.56 11.22 11,510 8,640 0.1
11/12/2018
11.41
 536,160 11.33 11.52 11.28 6,000 1,400 0.1
10/12/2018
11.33
 642,360 11.26 11.52 11.07 3,500 1,000 0.1
07/12/2018
11.26
 766,720 10.96 11.30 10.92 2,000 30,000 -0.8
06/12/2018
10.96
 606,930 10.85 11.15 10.77 3,780 0 0.1
05/12/2018
10.85
 868,820 10.88 10.88 10.62 5,000 356,300 -10.0
04/12/2018
10.88
 760,830 10.43 10.92 10.32 4,500 4,000 0.0
03/12/2018
10.43
 526,120 10.43 10.58 10.30 0 15,700 -0.4
30/11/2018
10.43
 865,050 10.58 10.66 10.23 20,400 0 0.6
29/11/2018
10.58
 468,640 10.85 10.88 10.58 7,300 2,900 0.1
28/11/2018
10.85
 489,710 10.68 10.85 10.66 3,000 1,010 0.1
27/11/2018
10.68
 408,810 10.68 11.09 10.66 7,600 7,500 0.0
26/11/2018
10.68
 910,910 11.46 11.48 10.68 1,550 5,000 -0.1
23/11/2018
11.46
 411,000 11.56 11.63 11.37 1,800 16,120 -0.4
22/11/2018
11.56
 664,350 11.52 11.82 11.52 1,300 0 0.0
21/11/2018
11.52
 727,180 11.22 11.60 11.00 1,590 0 0.0
20/11/2018
11.22
 415,290 11.26 11.30 11.03 3,000 0 0.1
19/11/2018
11.26
 482,710 10.92 11.33 10.88 4,800 0 0.1
16/11/2018
10.92
 603,350 10.85 10.98 10.66 10,920 1,980 0.3
15/11/2018
10.85
 802,460 10.64 10.85 10.23 10,000 4,700 0.1
14/11/2018
10.64
 920,350 11.30 11.37 10.64 45,070 31,250 0.4
13/11/2018
11.30
 626,950 11.20 11.78 11.00 3,780 2,450 0.0
12/11/2018
11.20
 685,800 10.47 11.20 10.21 22,500 4,400 0.5
09/11/2018
10.47
 1,032,750 10.15 10.70 10.13 1,300 3,160 -0.1
08/11/2018
10.15
 900,350 9.72 10.25 9.79 1,000 11,300 -0.3
07/11/2018
9.72
 772,710 9.57 9.87 9.40 0 0 0
06/11/2018
9.57
 720,950 9.74 9.74 9.57 500 300 0.0
05/11/2018
9.74
 749,930 9.74 9.74 9.46 0 0 0
02/11/2018
9.74
 1,011,160 9.31 9.74 9.25 0 9,400 -0.2
01/11/2018
9.31
 700,810 9.46 9.57 9.23 2,400 9,440 -0.2
31/10/2018
9.46
 1,190,770 8.86 9.46 8.89 1,200 800 0.0
30/10/2018
8.86
 454,740 8.86 8.93 8.78 0 3,540 -0.1
29/10/2018
8.86
 572,610 8.86 8.89 8.71 0 2,000 -0.0
26/10/2018
8.86
 746,880 8.82 8.97 8.74 0 0 0
25/10/2018
8.82
 678,780 9.06 9.06 8.56 1,300 6,080 -0.1
24/10/2018
9.06
 865,120 9.08 9.19 8.63 62,020 0 1.5
23/10/2018
9.08
 784,390 8.97 9.19 8.82 21,000 0 0.5
22/10/2018
8.97
 1,511,990 8.78 9.19 8.71 2,000 5,890 -0.1
19/10/2018
8.78
 1,126,840 8.63 8.89 8.37 1,000 11,500 -0.2
18/10/2018
8.63
 883,130 8.86 8.93 8.56 4,570 0 0.1
17/10/2018
8.86
 887,470 8.82 9.19 8.78 220 1,880 -0.0
16/10/2018
8.82
 792,090 8.56 8.82 8.44 2,830 1,200 0.0
15/10/2018
8.56
 539,470 8.67 8.74 8.52 0 18,140 -0.4
12/10/2018
8.67
 820,210 8.29 8.67 8.07 500 2,700 -0.0
11/10/2018
8.29
 1,089,630 8.82 8.82 8.24 0 24,060 -0.5
10/10/2018
8.82
 594,430 8.69 8.89 8.67 500 1,000 -0.0
09/10/2018
8.69
 537,030 8.44 8.82 8.44 1,000 2,630 -0.0
08/10/2018
8.44
 684,700 8.67 8.71 8.44 0 28,070 -0.6
05/10/2018
8.67
 460,860 8.82 8.82 8.67 0 9,830 -0.2
04/10/2018
8.82
 594,820 8.93 8.97 8.74 3,200 8,320 -0.1
03/10/2018
8.93
 1,031,800 8.78 9.12 8.78 9,900 500 0.2
02/10/2018
8.78
 1,117,050 8.26 8.78 8.18 2,000 42,000 -0.9
01/10/2018
8.26
 669,570 8.26 8.29 8.11 0 0 0
28/09/2018
8.26
 526,440 8.26 8.37 8.14 500 1,020 -0.0
27/09/2018
8.26
 567,420 8.22 8.33 8.03 20 500 -0.0
26/09/2018
8.22
 898,320 8.03 8.26 7.88 0 0 0
25/09/2018
8.03
 571,750 8.29 8.44 8.03 0 0 0
24/09/2018
8.29
 600,740 8.05 8.29 8.03 20 0 0.0
21/09/2018
8.05
 617,310 7.96 8.11 7.81 0 1,500 -0.0
20/09/2018
7.96
 446,730 8.03 8.14 7.84 200 0 0.0
19/09/2018
8.03
 721,190 8.14 8.37 7.99 1,000 0 0.0
18/09/2018
8.14
 751,680 7.69 8.18 7.69 10 3,000 -0.1
17/09/2018
7.69
 815,080 7.43 7.69 7.51 30 0 0.0
14/09/2018
7.43
 517,070 7.32 7.54 7.28 11,000 0 0.2
13/09/2018
7.32
 423,140 7.39 7.47 7.28 550 10 0.0
12/09/2018
7.39
 469,810 7.43 7.58 7.37 80 0 0.0
11/09/2018
7.43
 571,660 7.24 7.43 7.13 0 2,000 -0.0
10/09/2018
7.24
 399,540 7.21 7.28 7.13 600 100 0.0
07/09/2018
7.21
 603,210 7.09 7.28 7.02 1,410 12,000 -0.2
06/09/2018
7.09
 426,220 6.79 7.09 6.75 1,500 0 0.0
05/09/2018
6.79
 263,000 6.38 6.81 6.38 100 0 0.0
04/09/2018
6.38
 265,660 6.75 6.75 6.34 15,100 4,000 0.2
31/08/2018
6.75
 216,520 6.70 6.75 6.68 0 0 0
30/08/2018
6.70
 299,490 6.91 6.91 6.64 0 140,410 -2.5
29/08/2018
6.91
 323,440 7.06 7.06 6.91 15,000 0 0.3
28/08/2018
7.06
 339,060 7.06 7.17 7.02 25,000 0 0.5
27/08/2018
7.06
 284,450 7.09 7.13 7.00 0 0 0
24/08/2018
7.09
 609,560 7.09 7.24 6.87 0 100 -0.0
23/08/2018
7.09
 457,030 7.17 7.17 6.91 540 0 0.0
22/08/2018
7.17
 519,900 6.98 7.17 6.98 1,000 2,000 -0.0
21/08/2018
6.98
 457,660 6.81 6.98 6.81 8,010 0 0.1
20/08/2018
6.81
 289,590 6.68 6.83 6.72 0 100 -0.0
17/08/2018
6.68
 167,150 6.55 6.68 6.55 0 0 0
16/08/2018
6.55
 132,740 6.62 6.62 6.45 0 0 0
15/08/2018
6.62
 236,820 6.68 6.72 6.34 0 0 0
14/08/2018
6.68
 391,950 6.53 6.79 6.57 1,000 0 0.0
13/08/2018
6.53
 321,940 6.12 6.53 6.15 2,000 0 0.0
10/08/2018
6.12
 221,940 5.82 6.12 5.63 0 10,900 -0.2
09/08/2018
5.82
 490,120 6.19 6.19 5.76 30 29,570 -0.5
08/08/2018
6.19
 445,140 6.62 6.62 6.17 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |