CTCP Nam Việt (anv)

26.80
0.10
(0.37%)
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
(2025-12-29) 		0.70 2.65% 26,384,800 -3,623,200 -94.8
24.95
27.60
26.70
2 tháng
(2025-11-28) 		-2.10 -7.18% 51,171,900 -3,307,600 -87.1
24.95
29.50
26.70
3 tháng
(2025-10-29) 		-2.45 -8.28% 98,387,800 -4,009,200 -106.7
24.95
30.80
26.70
6 tháng
(2025-07-31) 		4.07 17.66% 369,198,500 1,811,970 21.8
22.53
32.82
26.70
12 tháng
(2025-02-03) 		10.47 62.78% 674,103,100 5,248,415 67.7
12.20
32.82
26.70
24 tháng
(2024-02-07) 		12.32 83.05% 1,061,835,000 3,735,445 30.7
12.20
32.82
26.70
36 tháng
(2023-02-13) 		12.35 83.51% 1,520,141,400 -950,920 -122.8
11.92
32.82
26.70
60 tháng
(2021-02-22) 		17.68 186.81% 2,019,254,800 4,802,058 75.0
7.54
32.82
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
26.91
 12,775,000 28.04 28.98 26.91 758,200 2,479,800 -49.6
04/09/2025
27.11
 2,486,600 26.96 27.55 26.57 191,900 478,700 -7.9
03/09/2025
26.42
 2,500,300 26.77 27.31 26.32 49,800 314,700 -7.2
29/08/2025
26.72
 3,017,400 28.04 28.04 26.67 30,600 815,100 -21.6
28/08/2025
27.55
 6,927,000 26.37 28.14 26.32 1,017,900 317,330 0
27/08/2025
26.37
 3,440,200 26.32 26.91 26.13 776,600 477,000 8.0
26/08/2025
26.32
 4,656,100 25.09 26.32 24.80 989,900 129,100 22.5
25/08/2025
24.60
 4,678,300 23.91 25.49 23.91 1,213,400 224,000 25.0
22/08/2025
23.86
 7,345,300 25.09 25.24 23.86 1,193,000 645,900 13.5
21/08/2025
25.63
 4,936,600 26.81 26.91 25.58 312,100 532,400 -5.8
20/08/2025
26.81
 7,662,500 27.45 27.45 25.58 849,800 1,175,500 -9.1
19/08/2025
27.16
 7,449,700 26.67 27.55 26.18 748,100 942,500 -5.2
18/08/2025
26.67
 4,462,800 26.13 27.31 25.83 682,100 495,800 5.0
15/08/2025
26.18
 6,276,800 26.47 27.70 25.98 768,300 1,101,100 -9.3
14/08/2025
26.32
 4,419,700 26.77 26.81 25.83 568,900 252,500 8.4
13/08/2025
26.67
 6,388,300 26.72 26.72 25.78 994,000 801,600 5.1
12/08/2025
26.67
 4,497,400 26.03 27.06 26.03 444,400 1,023,000 -15.7
11/08/2025
26.13
 5,460,900 27.36 27.45 25.93 221,900 666,500 -12.1
08/08/2025
26.96
 7,239,700 27.75 27.75 26.08 605,600 726,200 -3.4
07/08/2025
27.36
 8,892,300 26.57 27.36 26.22 1,266,700 1,204,700 1.9
06/08/2025
25.58
 6,804,300 24.16 25.58 24.01 578,100 118,700 11.5
05/08/2025
23.91
 7,868,200 25.29 25.29 23.12 1,082,900 359,500 17.8
04/08/2025
24.11
 10,860,700 22.24 24.11 22.24 1,590,600 173,000 34.1
01/08/2025
22.53
 2,654,200 23.08 23.17 22.34 345,600 387,800 -1.0
31/07/2025
23.08
 3,786,600 22.34 23.08 22.09 320,000 139,700 4.1
30/07/2025
22.04
 9,480,000 22.73 22.83 21.26 688,200 1,620,400 -21.2
29/07/2025
22.78
 7,925,700 24.80 24.80 22.78 167,500 84,200 2.0
28/07/2025
24.45
 5,487,800 24.75 24.95 23.86 6,200 68,300 -1.6
25/07/2025
24.16
 11,451,800 22.98 24.45 22.98 1,828,100 386,900 34.9
24/07/2025
22.93
 3,548,400 23.52 23.52 22.63 27,700 583,000 -13.1
23/07/2025
23.42
 4,048,500 23.76 23.76 22.58 51,400 224,400 -4.1
22/07/2025
23.47
 8,501,200 23.52 24.50 22.88 382,400 1,084,600 -17.0
21/07/2025
22.93
 5,480,000 22.58 23.47 22.44 540,600 453,300 2.1
18/07/2025
22.58
 3,082,800 23.08 23.08 22.34 7,600 897,300 -20.5
17/07/2025
22.63
 7,485,400 22.44 23.47 22.29 655,500 917,600 -6.2
16/07/2025
22.24
 3,785,600 22.09 22.63 21.94 384,600 758,200 -8.5
15/07/2025
21.94
 3,616,400 22.34 22.34 21.85 500,300 231,800 6.0
14/07/2025
22.14
 2,616,300 22.34 22.98 22.14 50,000 555,100 -11.5
11/07/2025
22.19
 3,649,400 21.85 22.24 21.16 501,900 426,000 0
10/07/2025
21.85
 6,884,000 22.93 22.98 21.50 396,725 246,600 0
09/07/2025
22.83
 4,647,600 23.32 23.32 22.19 667,700 423,000 0
08/07/2025
23.17
 3,519,200 23.52 23.62 22.83 702,000 227,400 11.1
07/07/2025
23.22
 2,706,500 24.90 24.90 23.12 79,700 766,100 -16.7
04/07/2025
23.52
 3,668,300 21.99 23.52 21.65 996,500 122,000 19.9
03/07/2025
22.24
 6,746,100 22.68 24.11 21.60 928,300 325,200 13.8
02/07/2025
23.22
 8,076,400 22.53 23.76 22.24 281,700 539,100 -6.3
01/07/2025
22.24
 8,833,600 21.65 22.24 20.76 1,422,800 223,400 26.2
30/06/2025
20.81
 6,576,300 19.58 20.81 19.58 975,900 71,100 18.7
27/06/2025
19.48
 6,540,800 18.89 19.83 18.65 375,900 222,200 3.1
26/06/2025
18.55
 3,619,400 18.11 18.70 17.86 421,700 153,300 5.0
25/06/2025
17.96
 3,203,700 17.76 18.16 17.52 646,300 233,000 7.5
24/06/2025
17.76
 3,937,400 17.66 18.16 17.52 748,800 6,200 13.4
23/06/2025
17.37
 3,944,500 17.27 17.47 16.88 129,300 488,700 -6.3
20/06/2025
17.17
 3,665,900 16.14 17.17 16.04 313,700 320,200 -0.1
19/06/2025
16.09
 679,000 16.38 16.38 16.09 2,100 133,200 -2.2
18/06/2025
16.33
 1,182,800 16.38 16.48 16.09 146,100 31,000 1.9
17/06/2025
16.29
 1,100,900 16.43 16.63 16.29 166,500 121,900 0.7
16/06/2025
16.33
 2,070,800 15.84 16.53 15.84 475,300 53,500 7.0
13/06/2025
15.79
 1,209,000 15.79 15.99 15.70 147,000 74,500 1.2
12/06/2025
16.04
 980,300 16.04 16.19 15.84 296,100 123,800 2.8
11/06/2025
15.89
 553,700 15.79 16.14 15.74 59,700 40,400 0.3
10/06/2025
15.79
 1,142,700 15.50 15.94 15.50 465,800 2,100 7.4
09/06/2025
15.50
 1,528,000 15.74 15.79 15.50 118,700 67,500 0.8
06/06/2025
15.79
 1,387,400 16.29 16.29 15.79 17,000 235,400 -3.6
05/06/2025
16.14
 1,666,200 15.94 16.19 15.79 106,300 119,000 -0.2
04/06/2025
15.94
 1,481,700 15.84 16.29 15.79 56,700 106,000 -0.8
03/06/2025
15.94
 1,445,500 16.24 16.24 15.79 800 359,800 -5.8
02/06/2025
15.99
 2,241,600 15.60 15.99 15.30 549,600 93,900 7.3
30/05/2025
15.60
 1,070,800 15.60 15.79 15.50 337,700 109,000 3.6
29/05/2025
15.60
 1,484,100 15.74 16.04 15.50 74,000 123,300 -0.8
28/05/2025
15.50
 1,849,500 16.04 16.04 15.50 160,700 32,000 2.0
27/05/2025
15.79
 2,682,100 16.09 16.14 15.74 143,400 158,600 -0.3
26/05/2025
15.60
 3,942,100 14.66 15.60 14.27 686,500 131,200 8.6
23/05/2025
14.61
 465,300 14.56 14.66 14.47 12,200 47,900 -0.5
22/05/2025
14.56
 1,135,600 14.86 14.86 14.56 29,200 54,400 0
21/05/2025
14.91
 897,000 15.06 15.10 14.66 2,000 166,900 -2.5
20/05/2025
15.06
 2,078,300 14.51 15.15 14.37 212,300 73,400 2.1
19/05/2025
14.47
 669,300 14.81 14.81 14.47 0 75,500 0
16/05/2025
14.86
 1,264,800 14.47 14.86 14.47 148,800 115,900 0
15/05/2025
14.47
 3,104,100 14.91 14.91 13.83 186,400 142,000 0
14/05/2025
14.86
 1,240,000 14.96 15.06 14.71 3,100 146,700 0
13/05/2025
14.96
 2,421,800 15.15 15.40 14.96 212,600 196,500 0
12/05/2025
14.76
 1,478,100 14.96 15.01 14.47 0 158,900 0
09/05/2025
14.86
 1,977,000 15.25 15.25 14.32 48,100 53,400 0
08/05/2025
15.35
 1,323,000 15.50 15.50 15.01 100,000 39,800 0
07/05/2025
15.35
 589,700 15.35 15.55 15.01 69,900 52,100 0
06/05/2025
15.45
 3,802,000 14.22 15.45 14.02 493,700 10,700 0
05/05/2025
15.06
 426,000 14.76 15.10 14.76 100 125,000 0
29/04/2025
14.81
 725,200 14.81 15.10 14.61 53,100 161,200 -1.6
28/04/2025
14.81
 564,500 15.20 15.20 14.81 700 39,600 -0.6
25/04/2025
15.20
 621,400 15.60 15.60 15.15 48,700 71,700 -0.4
24/04/2025
15.60
 1,267,300 15.15 16.14 15.15 82,100 53,200 0.4
23/04/2025
15.15
 1,021,100 14.86 15.30 14.86 236,600 300 3.6
22/04/2025
14.66
 1,252,700 15.35 15.35 14.22 72,600 206,800 -2.0
21/04/2025
15.25
 711,000 15.15 15.60 15.10 32,600 95,800 -1.0
18/04/2025
15.01
 1,807,300 15.06 15.50 14.86 200 227,300 -3.5
17/04/2025
14.61
 628,600 14.37 14.81 14.37 30,900 47,300 -0.2
16/04/2025
14.56
 878,500 15.15 15.20 14.56 32,000 142,500 -1.7
15/04/2025
14.96
 2,394,600 15.35 15.35 14.86 235,500 81,600 2.3
14/04/2025
14.86
 1,559,500 14.27 14.86 14.07 0 91,700 -1.4

Chính sách bảo mật | Điều khoản sử dụng |