Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/03/2018	7.26	321,080	7.44	7.44	7.23	13,860	3,040	0.2
14/03/2018	7.44	413,010	7.44	7.51	7.19	13,660	2,300	0.2
13/03/2018	7.44	1,034,790	7.93	7.97	7.44	1,500	1,000	0.0
12/03/2018	7.93	1,041,590	7.42	7.93	7.40	2,150	5,700	-0.1
09/03/2018	7.42	845,260	7.23	7.62	7.19	6,740	2,780	0.1
08/03/2018	7.23	1,021,620	7.23	7.30	7.05	47,060	0	1.0
07/03/2018	7.23	1,028,690	7.33	7.40	7.19	11,600	18,000	-0.1
06/03/2018	7.33	1,205,890	7.00	7.40	6.98	191,570	1,310	3.8
05/03/2018	7.00	1,347,050	6.55	7.00	6.45	2,670	0	0.1
02/03/2018	6.55	925,350	6.55	6.59	6.39	150	4,700	-0.1
01/03/2018	6.55	1,004,110	6.66	6.66	6.41	4,250	10,000	-0.1
28/02/2018	6.66	1,649,150	6.46	6.80	6.46	200	0	0.0
27/02/2018	6.46	1,363,710	6.06	6.46	6.02	207,380	0	3.6
26/02/2018	6.06	1,439,270	5.84	6.09	5.84	10,200	0	0.2
23/02/2018	5.84	1,164,810	5.81	5.99	5.74	1,200	0	0.0
22/02/2018	5.81	868,970	5.81	5.84	5.67	2,200	9,060	-0.1
21/02/2018	5.81	878,040	5.77	5.93	5.77	1,500	0	0.0
13/02/2018	5.77	1,317,960	5.60	5.92	5.49	2,000	1,000	0.0
12/02/2018	5.60	1,021,180	5.42	5.67	5.35	2,960	5,000	-0.0
09/02/2018	5.42	864,070	5.35	5.42	5.07	0	100	-0.0
08/02/2018	5.35	629,860	5.31	5.42	5.17	0	0	0
07/02/2018	5.31	502,070	5.31	5.45	5.22	8,410	0	0.1
06/02/2018	5.31	1,244,820	5.28	5.35	4.92	0	22,720	-0.3
05/02/2018	5.28	722,260	5.38	5.44	5.28	0	29,610	-0.4
02/02/2018	5.38	789,730	5.35	5.42	5.24	0	33,000	-0.5
01/02/2018	5.35	607,120	5.33	5.38	5.17	10,300	30,000	-0.3
31/01/2018	5.33	904,160	5.33	5.65	5.31	2,550	42,000	-0.6
30/01/2018	5.33	970,320	4.99	5.33	4.73	0	1,500	-0.0
29/01/2018	4.99	1,363,290	5.24	5.35	4.91	214,050	2,500	3.1
26/01/2018	5.24	951,410	5.45	5.74	5.24	22,150	12,800	0.1
25/01/2018	5.45	785,790	5.10	5.45	5.17	23,000	0	0.3
22/01/2018	5.10	1,310,770	4.78	5.10	4.85	7,100	48,640	-0.6
19/01/2018	4.78	865,500	4.60	4.78	4.60	3,500	0	0.0
18/01/2018	4.60	1,020,250	4.50	4.68	4.50	4,070	0	0.1
17/01/2018	4.50	1,110,220	4.23	4.52	4.23	1,000	0	0.0
16/01/2018	4.23	981,860	4.21	4.32	4.14	0	0	0
15/01/2018	4.21	590,840	4.21	4.36	4.07	0	0	0
12/01/2018	4.21	1,097,970	4.21	4.25	4.04	1,000	0	0.0
11/01/2018	4.21	1,627,430	3.97	4.21	3.97	11,010	2,600	0.1
10/01/2018	3.97	732,290	3.93	3.98	3.83	0	0	0
09/01/2018	3.93	683,090	3.83	3.93	3.81	40	0	0.0
08/01/2018	3.83	676,380	3.86	3.88	3.79	137,280	0	1.5
05/01/2018	3.86	477,090	3.86	3.93	3.83	1,030	0	0.0
04/01/2018	3.86	503,500	3.79	3.90	3.79	0	90	-0.0
03/01/2018	3.79	571,680	3.90	3.90	3.79	250	2,000	-0.0
02/01/2018	3.90	493,150	3.91	3.97	3.83	0	1,500	-0.0
29/12/2017	3.91	541,470	3.93	3.95	3.83	0	0	0
28/12/2017	3.93	672,880	3.98	4.00	3.86	4,010	0	0.0
27/12/2017	3.98	1,428,440	3.83	3.98	3.72	1,000	1,250	-0.0
26/12/2017	3.83	1,208,260	3.79	3.84	3.72	2,000	0	0.0
25/12/2017	3.79	848,740	3.72	3.83	3.65	0	0	0
22/12/2017	3.72	397,640	3.68	3.72	3.61	50	0	0.0
21/12/2017	3.68	358,550	3.65	3.68	3.58	470	0	0.0
20/12/2017	3.65	447,330	3.68	3.72	3.58	100	50	0.0
19/12/2017	3.68	460,570	3.68	3.72	3.60	0	0	0
18/12/2017	3.68	337,720	3.72	3.72	3.61	0	1,310	-0.0
15/12/2017	3.72	404,530	3.72	3.72	3.61	1,000	0	0.0
14/12/2017	3.72	627,060	3.58	3.72	3.54	0	450	-0.0
13/12/2017	3.58	360,360	3.60	3.61	3.50	0	2,000	-0.0
12/12/2017	3.60	485,330	3.61	3.63	3.45	0	4,000	-0.0
11/12/2017	3.61	449,810	3.65	3.68	3.51	150	2,500	-0.0
08/12/2017	3.65	513,590	3.72	3.75	3.65	950	0	0.0
07/12/2017	3.72	381,020	3.77	3.77	3.65	19,000	1,000	0.2
06/12/2017	3.77	406,050	3.77	3.83	3.68	1,140	0	0.0
05/12/2017	3.77	559,070	3.83	3.90	3.72	2,120	2,600	-0.0
04/12/2017	3.83	1,050,930	3.65	3.86	3.68	2,000	0	0.0
01/12/2017	3.65	698,750	3.61	3.68	3.60	0	1,900	-0.0
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

Page:
<<
20
21
22
>>

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

CTCP Nam Việt (anv)

THỐNG KÊ GIAO DỊCH