CTCP Nam Việt (anv)

20.75
0.35
(1.72%)
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
(2026-05-13) 		-2.20 -9.65% 8,533,700 -995,410 0
20.30
22.90
20.40
2 tháng
(2026-04-13) 		-3.75 -15.40% 21,049,100 -902,010 0
20.30
25.40
20.40
3 tháng
(2026-03-16) 		-3.55 -14.70% 39,442,100 747,690 15.0
20.30
25.40
20.40
6 tháng
(2025-12-15) 		-5.95 -22.41% 134,862,000 -2,261,210 -62.6
20.30
29.30
20.40
12 tháng
(2025-06-17) 		4.31 26.49% 629,078,600 5,276,485 81.6
16.09
32.82
20.40
24 tháng
(2024-06-24) 		5.19 33.65% 990,248,700 6,274,805 100.0
12.20
32.82
20.40
36 tháng
(2023-06-28) 		3.42 19.89% 1,475,623,200 1,596,115 -48.3
11.92
32.82
20.40
60 tháng
(2021-07-08) 		8.03 63.88% 2,068,671,700 5,808,348 96.9
7.54
32.82
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/08/2018
6.62
 163,460 6.75 6.75 6.60 0 0 0
06/08/2018
6.75
 461,200 6.75 6.87 6.64 0 0 0
03/08/2018
6.75
 2,229,750 6.53 6.94 6.51 512,220 0 9.1
02/08/2018
6.53
 485,210 6.75 6.75 6.53 0 0 0
01/08/2018
6.75
 745,690 6.75 6.79 6.62 0 0 0
31/07/2018
6.75
 967,950 6.75 6.94 6.53 0 0 0
30/07/2018
6.75
 796,920 6.83 6.83 6.62 3,000 1,000 0.0
27/07/2018
6.83
 1,032,280 6.75 6.94 6.49 30 16,100 -0.3
26/07/2018
6.75
 808,980 6.94 6.94 6.53 0 1,000 -0.0
25/07/2018
6.94
 806,040 7.13 7.13 6.72 3,360 2,000 0.0
24/07/2018
7.13
 896,350 7.24 7.32 7.02 476,180 0 9.0
23/07/2018
7.24
 741,000 7.28 7.36 7.13 0 0 0
20/07/2018
7.28
 927,170 7.11 7.51 7.17 13,000 1,000 0.2
19/07/2018
7.11
 489,710 7.09 7.32 7.07 30,380 0 0.6
18/07/2018
7.09
 670,460 7.02 7.21 6.87 0 1,000 -0.0
17/07/2018
7.02
 606,760 6.98 7.09 6.57 31,660 18,230 0.3
16/07/2018
6.98
 650,930 6.98 7.21 6.60 1,000 2,370 -0.0
13/07/2018
6.98
 415,050 6.98 7.09 6.79 540 3,500 -0.1
12/07/2018
6.98
 487,630 7.07 7.13 6.87 5,010 0 0.1
11/07/2018
7.07
 963,830 7.43 7.43 7.06 465,530 0 8.9
10/07/2018
7.43
 593,250 7.36 7.69 7.32 12,340 0 0.2
09/07/2018
7.36
 628,710 6.94 7.41 7.02 92,560 700 1.7
06/07/2018
6.94
 649,770 6.75 7.06 6.79 11,440 800 0.2
05/07/2018
6.75
 607,530 6.75 6.83 6.38 9,020 10,000 -0.0
04/07/2018
6.75
 785,170 7.09 7.09 6.60 1,600 14,610 -0.2
03/07/2018
7.09
 451,510 7.62 7.62 7.09 3,600 14,500 -0.2
02/07/2018
7.62
 585,800 8.18 8.18 7.62 1,710 2,000 -0.0
29/06/2018
8.18
 551,270 8.20 8.26 7.96 0 16,500 -0.4
28/06/2018
8.20
 842,270 8.80 8.80 8.20 26,100 80,000 -1.2
27/06/2018
8.80
 813,060 9.01 9.08 8.39 2,000 0 0.0
26/06/2018
9.01
 499,130 9.01 9.08 8.82 0 0 0
25/06/2018
9.01
 810,390 9.31 9.42 8.97 4,380 0 0.1
22/06/2018
9.31
 642,950 9.31 9.38 9.12 1,500 400 0.0
21/06/2018
9.31
 486,160 9.40 9.40 9.16 69,220 500 1.7
20/06/2018
9.40
 729,850 9.01 9.40 8.89 153,640 390 3.7
19/06/2018
9.01
 1,272,210 9.49 9.49 9.01 5,100 2,650 0.1
18/06/2018
9.49
 523,540 9.64 9.64 9.38 1,000 12,000 -0.3
15/06/2018
9.64
 640,840 9.70 9.70 9.31 1,240 900 0.0
14/06/2018
9.70
 999,370 9.79 9.87 9.31 5,300 0 0.1
13/06/2018
9.79
 650,100 9.87 9.91 9.68 2,750 500 0.1
12/06/2018
9.87
 763,860 9.87 9.91 9.61 4,200 2,500 0.0
11/06/2018
9.87
 993,970 9.68 9.91 9.53 50,000 5,400 1.2

Chính sách bảo mật | Điều khoản sử dụng |