CTCP Nam Việt (anv)

23.30
-0.35
(-1.48%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
2.23
 41,960 2.22 2.24 2.22 0 0 0
11/07/2017
2.22
 9,230 2.13 2.24 2.14 80 1,450 -0.0
10/07/2017
2.13
 8,580 2.24 2.24 2.13 0 50 -0.0
07/07/2017
2.24
 33,490 2.24 2.27 2.23 0 0 0
06/07/2017
2.24
 16,970 2.18 2.27 2.18 0 0 0
05/07/2017
2.18
 12,990 2.24 2.27 2.18 30 470 -0.0
04/07/2017
2.24
 41,590 2.16 2.31 2.13 0 150 -0.0
03/07/2017
2.16
 31,700 2.23 2.23 2.09 0 580 -0.0
30/06/2017
2.23
 3,140 2.22 2.23 2.14 540 0 0.0
29/06/2017
2.22
 31,910 2.13 2.27 2.14 130 0 0.0
28/06/2017
2.13
 22,040 2.09 2.13 2.09 600 0 0.0
27/06/2017
2.09
 430 2.22 2.24 2.09 0 230 -0.0
26/06/2017
2.22
 17,050 2.14 2.22 2.03 0 3,930 -0.0
23/06/2017
2.14
 6,010 2.20 2.20 2.14 0 10 -0.0
22/06/2017
2.20
 36,950 2.14 2.26 2.14 260 4,000 -0.0
21/06/2017
2.14
 20,260 2.22 2.24 2.14 0 400 -0.0
20/06/2017
2.22
 26,220 2.20 2.24 2.14 0 0 0
19/06/2017
2.20
 13,820 2.13 2.27 2.16 0 40 -0.0
16/06/2017
2.13
 3,580 2.07 2.13 1.96 460 0 0.0
15/06/2017
2.07
 2,030 2.09 2.09 2.07 0 0 0
14/06/2017
2.09
 19,340 2.16 2.16 2.07 90 0 0.0
13/06/2017
2.16
 0 2.16 2.16 2.16 0 0 0
12/06/2017
2.16
 1,790 2.16 2.16 2.11 0 0 0
09/06/2017
2.16
 32,270 2.14 2.18 2.14 0 0 0
08/06/2017
2.14
 300 2.14 2.14 2.05 40 0 0.0
07/06/2017
2.14
 41,680 2.13 2.20 2.02 0 0 0
06/06/2017
2.13
 12,260 2.13 2.20 2.13 5,000 0 0.1
05/06/2017
2.13
 58,540 2.13 2.13 2.05 0 0 0
02/06/2017
2.13
 64,780 1.99 2.13 2.01 0 0 0
01/06/2017
1.99
 40,310 1.90 2.01 1.90 0 0 0
31/05/2017
1.90
 48,880 1.90 1.90 1.79 0 0 0
30/05/2017
1.90
 17,850 1.90 1.90 1.77 0 0 0
29/05/2017
1.90
 15,640 1.96 1.96 1.84 1,000 0 0.0
26/05/2017
1.96
 1,340 1.99 2.05 1.96 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |