CTCP Nam Việt (anv)

28.35
-0.50
(-1.73%)
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
(2025-11-04) 		-0.30 -1.03% 43,676,200 -1,211,800 -34.6
27.20
30.80
28.85
2 tháng
(2025-10-06) 		-2.30 -7.38% 105,202,300 -1,997,600 -59.6
27.20
32.82
28.85
3 tháng
(2025-09-05) 		1.89 7.01% 189,543,900 1,448,600 40.4
25.73
32.82
28.85
6 tháng
(2025-06-09) 		13.30 85.82% 491,432,000 8,238,295 150.0
15.50
32.82
28.85
12 tháng
(2024-12-09) 		8.78 43.82% 688,921,500 7,150,715 123.7
12.20
32.82
28.85
24 tháng
(2023-12-15) 		14.11 96.09% 1,060,913,400 4,776,825 49.8
12.20
32.82
28.85
36 tháng
(2022-12-20) 		17.33 151.07% 1,518,660,200 4,326,735 22.3
9.81
32.82
28.85
60 tháng
(2020-12-30) 		18.54 180.74% 1,990,360,460 7,578,508 147.2
7.54
32.82
28.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
13.92
 2,172,500 13.92 13.92 13.63 259,600 32,400 3.2
10/04/2025
13.04
 358,500 13.04 13.04 13.04 6,600 0 0.1
09/04/2025
12.20
 3,092,000 12.20 12.89 12.20 321,800 10,500 3.9
08/04/2025
13.09
 3,486,600 13.09 13.48 13.09 31,200 48,800 -0.2
04/04/2025
14.07
 2,856,500 14.07 14.17 14.07 1,400 0 0.0
03/04/2025
15.10
 1,619,700 15.10 15.30 15.10 1,700 3,500 -0.0
02/04/2025
16.24
 486,300 16.33 16.33 16.24 0 300 -0.0
01/04/2025
16.24
 515,900 16.19 16.38 16.19 0 100 -0.0
31/03/2025
16.19
 950,800 16.14 16.43 16.09 17,800 2,300 0.3
28/03/2025
16.14
 646,100 16.14 16.33 16.14 300 3,200 -0.0
27/03/2025
16.33
 661,200 16.29 16.38 16.19 0 2,100 -0.0
26/03/2025
16.29
 675,100 16.58 16.63 16.29 0 1,200 -0.0
25/03/2025
16.58
 741,500 16.38 16.63 16.33 0 0 0
24/03/2025
16.33
 1,296,000 16.48 16.63 16.24 4,400 21,300 -0.3
21/03/2025
16.48
 2,031,000 16.83 16.88 16.48 0 0 0
20/03/2025
16.83
 1,460,600 16.97 17.07 16.73 900 6,600 -0.1
19/03/2025
16.97
 1,351,900 17.22 17.22 16.93 500 140,860 -2.4
18/03/2025
17.17
 2,501,700 16.93 17.32 16.88 227,800 31,800 3.4
17/03/2025
16.93
 1,112,200 17.02 17.07 16.83 0 17,300 -0.3
14/03/2025
16.93
 1,249,700 16.97 17.07 16.88 0 10,800 -0.2
13/03/2025
16.97
 1,753,500 16.97 17.27 16.97 36,600 50,800 -0.2
12/03/2025
16.97
 1,216,100 17.22 17.22 16.97 700 168,500 -2.9
11/03/2025
17.17
 2,138,800 16.83 17.22 16.78 600 33,900 -0.6
10/03/2025
17.02
 1,548,300 17.42 17.47 16.93 5,700 17,400 -0.2
07/03/2025
17.27
 3,628,300 17.17 17.61 17.07 374,900 24,300 6.2
06/03/2025
17.17
 1,853,100 16.93 17.17 16.83 91,500 28,600 1.1
05/03/2025
16.83
 1,613,700 17.12 17.12 16.83 1,200 45,900 -0.8
04/03/2025
17.07
 1,950,000 17.22 17.22 16.88 400 83,700 -1.5
03/03/2025
17.22
 1,797,400 17.32 17.47 17.12 12,200 16,400 -0.1
28/02/2025
17.32
 2,224,500 17.37 17.56 17.27 1,700 189,900 -3.3
27/02/2025
17.32
 4,059,900 16.93 17.37 16.93 175,800 24,360 2.6
26/02/2025
16.93
 1,179,100 16.93 17.02 16.83 35,300 23,000 0.2
25/02/2025
16.93
 1,007,600 17.17 17.17 16.83 2,900 76,600 -1.3
24/02/2025
16.97
 1,206,900 17.02 17.12 16.78 7,200 91,900 -1.5
21/02/2025
17.02
 2,087,200 16.88 17.32 16.83 192,700 49,400 2.5
20/02/2025
16.88
 2,095,400 17.12 17.17 16.83 7,000 253,800 -4.3

Chính sách bảo mật | Điều khoản sử dụng |