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
(2025-11-05) 		0.75 2.67% 39,984,400 -510,600 -14.9
27.20
30.80
28.35
2 tháng
(2025-10-06) 		-2.25 -7.22% 106,216,600 -1,999,000 -59.7
27.20
32.82
28.35
3 tháng
(2025-09-08) 		1.49 5.46% 177,783,200 3,168,800 90.0
25.73
32.82
28.35
6 tháng
(2025-06-09) 		13.35 86.15% 492,446,300 8,236,895 150.0
15.50
32.82
28.35
12 tháng
(2024-12-10) 		8.48 41.63% 687,495,400 7,054,015 121.8
12.20
32.82
28.35
24 tháng
(2023-12-18) 		14.50 101.08% 1,061,076,700 4,762,425 49.3
12.20
32.82
28.35
36 tháng
(2022-12-21) 		18.03 166.75% 1,518,283,600 4,391,935 23.9
9.81
32.82
28.35
60 tháng
(2020-12-31) 		17.89 163.15% 1,990,745,500 7,575,178 147.1
7.54
32.82
28.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
3.61
 358,620 3.60 3.63 3.58 0 0 0
29/11/2017
3.60
 420,780 3.61 3.65 3.58 0 1,000 -0.0
28/11/2017
3.61
 490,020 3.61 3.68 3.56 280 0 0.0
27/11/2017
3.61
 784,520 3.52 3.67 3.52 1,500 0 0.0
24/11/2017
3.52
 539,210 3.45 3.54 3.44 1,000 7,560 -0.1
23/11/2017
3.45
 372,310 3.43 3.47 3.39 0 0 0
22/11/2017
3.43
 381,140 3.41 3.47 3.37 1,010 0 0.0
21/11/2017
3.41
 407,610 3.45 3.45 3.40 2,010 0 0.0
20/11/2017
3.45
 518,100 3.46 3.49 3.44 0 0 0
17/11/2017
3.46
 540,110 3.41 3.50 3.39 0 0 0
16/11/2017
3.41
 520,080 3.38 3.43 3.37 1,600 0 0.0
15/11/2017
3.38
 428,930 3.38 3.44 3.38 0 28,940 -0.3
14/11/2017
3.38
 596,850 3.44 3.47 3.36 0 2,000 -0.0
13/11/2017
3.44
 516,210 3.47 3.47 3.36 0 90 -0.0
10/11/2017
3.47
 1,182,900 3.44 3.51 3.36 1,000 0 0.0
09/11/2017
3.44
 1,147,880 3.41 3.45 3.38 0 0 0
08/11/2017
3.41
 704,510 3.43 3.47 3.39 0 1,000 -0.0
07/11/2017
3.43
 1,042,440 3.28 3.47 3.24 2,510 0 0.0
06/11/2017
3.28
 553,260 3.15 3.29 3.15 0 0 0
03/11/2017
3.15
 341,300 3.15 3.26 3.12 31,120 0 0.3
02/11/2017
3.15
 410,940 3.12 3.24 3.12 0 0 0
01/11/2017
3.12
 290,210 3.12 3.19 3.09 67,670 0 0.6
31/10/2017
3.12
 202,860 3.14 3.14 3.08 1,000 0 0.0
30/10/2017
3.14
 301,710 3.15 3.19 3.09 0 2,000 -0.0
27/10/2017
3.15
 391,780 3.13 3.22 3.09 0 0 0
26/10/2017
3.13
 426,390 3.18 3.22 3.10 0 9,000 -0.1
25/10/2017
3.18
 498,720 3.05 3.22 3.05 3,100 0 0.0
24/10/2017
3.05
 419,680 3.23 3.23 3.01 900 2,000 -0.0
23/10/2017
3.23
 326,430 3.47 3.47 3.23 27,000 2,000 0.2
20/10/2017
3.47
 381,630 3.65 3.65 3.47 0 0 0
19/10/2017
3.65
 512,170 3.49 3.65 3.45 2,010 0 0.0
18/10/2017
3.49
 319,370 3.53 3.54 3.44 71,900 4,000 0.7
17/10/2017
3.53
 381,360 3.61 3.63 3.53 1,000 0 0.0
16/10/2017
3.61
 666,630 3.47 3.70 3.47 2,500 500 0.0
13/10/2017
3.47
 285,870 3.40 3.51 3.33 1,000 2,000 -0.0
12/10/2017
3.40
 187,900 3.47 3.47 3.40 10,000 0 0.1
11/10/2017
3.47
 213,340 3.47 3.51 3.44 42,500 0 0.4
10/10/2017
3.47
 416,250 3.42 3.54 3.44 10,940 0 0.1
09/10/2017
3.42
 278,370 3.24 3.42 3.19 3,000 0 0.0
06/10/2017
3.24
 88,650 3.22 3.26 3.15 0 1,000 -0.0
05/10/2017
3.22
 110,140 3.19 3.24 3.16 1,000 0 0.0
04/10/2017
3.19
 112,970 3.19 3.22 3.15 0 2,000 -0.0
03/10/2017
3.19
 122,170 3.21 3.26 3.15 0 2,000 -0.0
02/10/2017
3.21
 131,330 3.22 3.22 3.19 500 0 0.0
29/09/2017
3.22
 166,460 3.22 3.29 3.08 1,500 0 0.0
28/09/2017
3.22
 156,080 3.15 3.29 3.17 1,500 2,000 -0.0
27/09/2017
3.15
 137,200 3.10 3.18 3.08 0 0 0
26/09/2017
3.10
 137,210 3.16 3.16 3.05 200 4,500 -0.0
25/09/2017
3.16
 138,130 3.32 3.32 3.16 500 0 0.0
22/09/2017
3.32
 392,620 3.29 3.32 3.08 0 0 0
21/09/2017
3.29
 226,090 3.22 3.35 3.22 3,000 0 0.0
20/09/2017
3.22
 326,460 3.01 3.22 3.01 2,000 0 0.0
19/09/2017
3.01
 235,130 2.96 3.04 2.96 1,500 0 0.0
18/09/2017
2.96
 156,900 2.98 2.98 2.90 0 0 0
15/09/2017
2.98
 289,930 2.80 2.98 2.77 1,500 100 0.0
14/09/2017
2.80
 243,530 2.73 2.82 2.66 0 0 0
13/09/2017
2.73
 199,580 2.65 2.74 2.64 1,500 0 0.0
12/09/2017
2.65
 175,950 2.55 2.72 2.55 0 0 0
11/09/2017
2.55
 122,420 2.60 2.71 2.51 100 0 0.0
08/09/2017
2.60
 108,230 2.62 2.69 2.48 0 0 0
07/09/2017
2.62
 96,680 2.62 2.76 2.59 1,500 0 0.0
06/09/2017
2.62
 44,830 2.51 2.62 2.48 0 0 0
05/09/2017
2.51
 42,650 2.36 2.52 2.30 0 500 -0.0
01/09/2017
2.36
 43,680 2.32 2.37 2.30 1,000 0 0.0
31/08/2017
2.32
 32,130 2.37 2.41 2.32 260 0 0.0
30/08/2017
2.37
 49,860 2.44 2.48 2.37 1,170 0 0.0
29/08/2017
2.44
 56,220 2.44 2.53 2.37 830 0 0.0
28/08/2017
2.44
 69,040 2.62 2.62 2.44 0 1,000 -0.0
25/08/2017
2.62
 40,020 2.62 2.68 2.59 0 0 0
24/08/2017
2.62
 68,840 2.80 2.80 2.60 1,000 0 0.0
23/08/2017
2.80
 43,470 2.83 2.83 2.74 0 0 0
22/08/2017
2.83
 55,980 2.83 2.90 2.76 0 0 0
21/08/2017
2.83
 71,040 2.94 3.01 2.80 0 0 0
18/08/2017
2.94
 69,370 2.94 2.94 2.80 0 0 0
17/08/2017
2.94
 66,320 2.83 2.94 2.82 0 0 0
16/08/2017
2.83
 75,910 2.90 2.96 2.76 0 0 0
15/08/2017
2.90
 75,340 2.98 3.01 2.90 0 0 0
14/08/2017
2.98
 41,310 2.98 3.02 2.98 0 0 0
11/08/2017
2.98
 3,020 2.98 3.05 2.83 0 0 0
10/08/2017
2.98
 13,670 3.01 3.08 2.81 0 0 0
09/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/9 (Volume + 90%, Ratio=0.90)
09/08/2017
3.01
 117,630 3.14 3.36 3.01 0 0 0
08/08/2017
3.14
 162,490 3.06 3.17 3.04 700 0 0.0
07/08/2017
3.06
 114,590 2.99 3.11 2.99 1,000 0 0.0
04/08/2017
2.99
 32,370 3.13 3.20 2.95 0 300 -0.0
03/08/2017
3.13
 107,060 3.26 3.26 3.06 0 0 0
02/08/2017
3.26
 104,070 3.34 3.37 3.17 15,000 0 0.3
01/08/2017
3.34
 151,240 3.15 3.36 3.32 0 6,570 -0.1
31/07/2017
3.15
 138,620 2.95 3.15 3.15 0 100 -0.0
28/07/2017
2.95
 190,830 2.76 2.95 2.95 0 0 0
27/07/2017
2.76
 17,050 2.94 2.94 2.76 0 0 0
26/07/2017
2.94
 7,730 2.93 3.00 2.80 1,000 0 0.0
25/07/2017
2.93
 17,390 2.79 2.97 2.72 0 0 0
24/07/2017
2.79
 97,030 2.61 2.79 2.61 670 0 0.0
21/07/2017
2.61
 107,570 2.46 2.61 2.46 1,500 0 0.0
20/07/2017
2.46
 16,320 2.39 2.48 2.40 1,400 0 0.0
19/07/2017
2.39
 57,410 2.24 2.39 2.29 0 0 0
18/07/2017
2.24
 6,810 2.32 2.33 2.24 0 0 0
17/07/2017
2.32
 45,850 2.32 2.42 2.31 0 0 0
14/07/2017
2.32
 40,110 2.27 2.42 2.27 0 0 0
13/07/2017
2.27
 45,740 2.23 2.32 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |