CTCP Nam Việt (anv)

28.55
1.50
(5.55%)
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
(2025-12-29) 		0.25 0.95% 27,565,700 -3,725,400 -97.5
24.95
27.60
27.05
2 tháng
(2025-12-01) 		-2.80 -9.49% 51,236,200 -3,347,000 -88.0
24.95
29.50
27.05
3 tháng
(2025-10-30) 		-3.90 -12.75% 97,266,500 -4,332,100 -116.0
24.95
30.80
27.05
6 tháng
(2025-08-01) 		4.17 18.49% 366,592,800 1,529,470 15.0
22.53
32.82
27.05
12 tháng
(2025-02-03) 		10.02 60.08% 675,284,000 5,146,215 65.0
12.20
32.82
27.05
24 tháng
(2024-02-15) 		11.60 76.84% 1,062,130,900 3,633,245 27.9
12.20
32.82
27.05
36 tháng
(2023-02-13) 		11.90 80.47% 1,521,322,300 -1,053,120 -125.5
11.92
32.82
27.05
60 tháng
(2021-02-23) 		17.19 180.75% 2,020,106,500 4,709,958 72.5
7.54
32.82
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
1.34
 29,000 1.34 1.37 1.33 800 0 0.0
10/04/2017
1.34
 41,640 1.31 1.39 1.28 0 240 -0.0
07/04/2017
1.31
 2,270 1.31 1.33 1.31 0 2,260 -0.0
05/04/2017
1.31
 1,600 1.34 1.34 1.27 0 0 0
04/04/2017
1.34
 8,470 1.34 1.34 1.33 0 0 0
03/04/2017
1.34
 10,220 1.34 1.36 1.34 0 0 0
31/03/2017
1.34
 35,790 1.34 1.36 1.32 0 0 0
30/03/2017
1.34
 1,700 1.30 1.34 1.21 0 1,000 -0.0
29/03/2017
1.30
 7,330 1.40 1.40 1.30 0 200 -0.0
28/03/2017
1.40
 33,670 1.40 1.40 1.36 12,490 500 0.1
27/03/2017
1.40
 42,600 1.37 1.41 1.38 0 0 0
24/03/2017
1.37
 8,390 1.37 1.37 1.36 0 0 0
23/03/2017
1.37
 4,050 1.36 1.37 1.36 0 0 0
22/03/2017
1.36
 24,860 1.36 1.38 1.36 0 0 0
21/03/2017
1.36
 44,570 1.38 1.38 1.33 0 0 0
20/03/2017
1.38
 22,700 1.38 1.38 1.37 0 0 0
17/03/2017
1.38
 16,530 1.38 1.38 1.36 0 0 0
16/03/2017
1.38
 22,100 1.33 1.38 1.29 0 0 0
15/03/2017
1.33
 26,300 1.33 1.34 1.33 0 0 0
14/03/2017
1.33
 5,890 1.33 1.38 1.33 0 0 0
13/03/2017
1.33
 60 1.33 1.33 1.33 0 0 0
10/03/2017
1.33
 70 1.31 1.33 1.33 0 0 0
09/03/2017
1.31
 3,940 1.36 1.36 1.31 0 0 0
08/03/2017
1.36
 40 1.33 1.36 1.36 0 0 0
07/03/2017
1.33
 141,310 1.26 1.35 1.28 0 0 0
06/03/2017
1.26
 22,520 1.23 1.26 1.23 0 1,500 -0.0
03/03/2017
1.23
 12,300 1.24 1.29 1.16 0 0 0
02/03/2017
1.24
 21,420 1.18 1.24 1.18 0 0 0
01/03/2017
1.18
 40,050 1.16 1.18 1.14 0 0 0
28/02/2017
1.16
 25,560 1.16 1.18 1.14 1,000 0 0.0
27/02/2017
1.16
 13,100 1.18 1.18 1.16 0 0 0
24/02/2017
1.18
 14,430 1.18 1.19 1.14 0 0 0
23/02/2017
1.18
 7,130 1.19 1.21 1.11 0 0 0
22/02/2017
1.19
 3,660 1.20 1.23 1.16 0 0 0
21/02/2017
1.20
 4,340 1.23 1.27 1.18 0 0 0
20/02/2017
1.23
 7,980 1.24 1.24 1.16 0 0 0
17/02/2017
1.24
 63,800 1.23 1.29 1.14 0 0 0
16/02/2017
1.23
 99,760 1.16 1.23 1.08 0 0 0
15/02/2017
1.16
 18,650 1.16 1.22 1.16 0 0 0
14/02/2017
1.16
 41,400 1.10 1.17 1.03 0 0 0
13/02/2017
1.10
 63,760 1.05 1.12 1.06 0 42,000 -0.3
10/02/2017
1.05
 11,770 1.02 1.06 1.03 0 0 0
09/02/2017
1.02
 32,520 0.95 1.02 0.95 0 0 0
08/02/2017
0.95
 15,980 0.89 0.95 0.94 70 0 0.0
07/02/2017
0.89
 28,660 0.83 0.89 0.84 0 7,000 -0.0
06/02/2017
0.83
 1,430 0.78 0.83 0.83 0 0 0
03/02/2017
0.78
 170 0.73 0.78 0.78 0 0 0
02/02/2017
0.73
 630 0.68 0.73 0.73 0 0 0
25/01/2017
0.68
 34,540 0.73 0.77 0.68 0 16,530 -0.1
24/01/2017
0.73
 15,620 0.78 0.80 0.73 0 15,620 -0.1
23/01/2017
0.78
 20,400 0.73 0.78 0.68 0 16,530 -0.1
20/01/2017
0.73
 85,510 0.78 0.81 0.73 12,000 85,490 -0.3
19/01/2017
0.78
 91,930 0.84 0.90 0.78 30,000 90,500 -0.3
18/01/2017
0.84
 590 0.90 0.90 0.84 0 530 -0.0
17/01/2017
0.90
 30 0.86 0.90 0.90 0 0 0
16/01/2017
0.86
 0 0.86 0.86 0.86 0 0 0
13/01/2017
0.86
 1,710 0.91 0.91 0.86 0 0 0
12/01/2017
0.91
 140 0.96 0.99 0.90 0 0 0
11/01/2017
0.96
 7,450 0.98 0.99 0.96 0 0 0
10/01/2017
0.98
 5,030 0.98 0.98 0.98 0 0 0
09/01/2017
0.98
 2,800 0.96 1.00 0.96 0 0 0
06/01/2017
0.96
 2,590 0.94 1.00 0.91 0 0 0
05/01/2017
0.94
 290 0.93 0.97 0.91 0 0 0
04/01/2017
0.93
 3,490 0.91 0.93 0.92 3,000 0 0.0
03/01/2017
0.91
 4,020 0.92 0.92 0.86 0 0 0
30/12/2016
0.92
 750 0.91 0.92 0.91 0 0 0
29/12/2016
0.91
 150 0.89 0.92 0.88 0 0 0
28/12/2016
0.89
 3,220 0.86 0.89 0.80 0 0 0
27/12/2016
0.86
 2,240 0.85 0.86 0.82 0 0 0
26/12/2016
0.85
 300 0.81 0.86 0.83 0 0 0
23/12/2016
0.81
 640 0.77 0.83 0.81 0 0 0
22/12/2016
0.77
 110 0.83 0.83 0.77 0 0 0
21/12/2016
0.83
 6,790 0.80 0.83 0.80 0 0 0
20/12/2016
0.80
 5,820 0.80 0.80 0.80 0 0 0
19/12/2016
0.80
 3,360 0.80 0.80 0.75 0 0 0
16/12/2016
0.80
 17,010 0.86 0.86 0.80 0 0 0
15/12/2016
0.86
 18,880 0.86 0.86 0.80 0 0 0
14/12/2016
0.86
 1,080 0.92 0.98 0.86 0 0 0
13/12/2016
0.92
 1,250 0.99 0.99 0.92 0 0 0
12/12/2016
0.99
 70 0.96 0.99 0.91 0 0 0
09/12/2016
0.96
 1,000 1.01 1.01 0.95 0 500 -0.0
08/12/2016
1.01
 0 1.01 1.01 1.01 0 0 0
07/12/2016
1.01
 50,750 1.08 1.08 1.01 0 0 0
06/12/2016
1.08
 0 1.08 1.08 1.08 0 0 0
05/12/2016
1.08
 60 1.05 1.08 1.08 0 0 0
02/12/2016
1.05
 11,050 1.05 1.05 1.05 0 0 0
01/12/2016
1.05
 12,910 1.13 1.13 1.05 0 0 0
30/11/2016
1.13
 40 1.13 1.13 1.13 0 0 0
29/11/2016
1.13
 50 1.13 1.13 1.13 0 0 0
28/11/2016
1.13
 2,050 1.08 1.13 1.07 0 0 0
25/11/2016
1.08
 6,220 1.14 1.14 1.08 0 0 0
24/11/2016
1.14
 2,840 1.15 1.18 1.07 0 0 0
23/11/2016
1.15
 330 1.10 1.15 1.10 0 0 0
22/11/2016
1.10
 80 1.10 1.10 1.10 0 0 0
21/11/2016
1.10
 20,080 1.10 1.10 1.08 0 0 0
18/11/2016
1.10
 5,870 1.14 1.14 1.07 0 5,620 -0.0
17/11/2016
1.14
 16,680 1.14 1.19 1.14 0 6,600 -0.0
16/11/2016
1.14
 8,950 1.14 1.20 1.14 0 6,600 -0.0
15/11/2016
1.14
 6,360 1.16 1.24 1.14 0 6,170 -0.0
14/11/2016
1.16
 9,540 1.18 1.24 1.10 0 6,170 -0.0

Chính sách bảo mật | Điều khoản sử dụng |