CTCP Nam Việt (anv)

21.45
-0.35
(-1.61%)
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
(2026-05-19) 		-0.65 -2.88% 9,153,200 -1,099,700 0
20.30
22.55
21.80
2 tháng
(2026-04-20) 		-3.50 -13.78% 19,279,000 -1,374,910 0
20.30
25.40
21.80
3 tháng
(2026-03-20) 		-1.15 -4.99% 38,423,600 766,090 22.6
20.30
25.40
21.80
6 tháng
(2025-12-22) 		-5.90 -21.22% 133,857,200 -3,195,410 -79.4
20.30
29.30
21.80
12 tháng
(2025-06-23) 		4.53 26.09% 624,700,100 4,953,785 81.3
17.37
32.82
21.80
24 tháng
(2024-06-28) 		6.27 40.10% 987,190,300 5,929,905 98.6
12.20
32.82
21.80
36 tháng
(2023-07-04) 		4.39 25.07% 1,465,865,500 1,447,715 -42.7
11.92
32.82
21.80
60 tháng
(2021-07-14) 		10.61 93.92% 2,068,740,000 5,548,348 97.8
7.54
32.82
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |