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)
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
11/11/2016
1.18
 6,010 1.25 1.25 1.18 0 0 0
10/11/2016
1.25
 49,000 1.23 1.25 1.24 0 0 0
09/11/2016
1.23
 20 1.16 1.23 1.23 0 0 0
08/11/2016
1.16
 520 1.24 1.24 1.16 0 0 0
07/11/2016
1.24
 850 1.25 1.25 1.16 0 0 0
04/11/2016
1.25
 210 1.18 1.25 1.16 0 0 0
03/11/2016
1.18
 50 1.19 1.19 1.18 0 0 0
02/11/2016
1.19
 8,910 1.27 1.27 1.19 0 0 0
01/11/2016
1.27
 2,030 1.27 1.27 1.27 0 0 0
31/10/2016
1.27
 48,030 1.19 1.27 1.24 0 0 0
28/10/2016
1.19
 10,310 1.28 1.28 1.19 0 0 0
27/10/2016
1.28
 430 1.31 1.31 1.22 0 0 0
26/10/2016
1.31
 920 1.23 1.31 1.21 0 0 0
25/10/2016
1.23
 25,410 1.31 1.31 1.23 0 0 0
24/10/2016
1.31
 1,400 1.29 1.34 1.29 0 0 0
21/10/2016
1.29
 700 1.29 1.29 1.29 0 0 0
20/10/2016
1.29
 9,920 1.21 1.29 1.13 0 2,250 -0.0
19/10/2016
1.21
 160 1.21 1.21 1.19 0 0 0
18/10/2016
1.21
 470 1.19 1.21 1.19 0 0 0
17/10/2016
1.19
 10,000 1.19 1.19 1.19 0 0 0
14/10/2016
1.19
 28,770 1.19 1.23 1.19 0 0 0
13/10/2016
1.19
 10,120 1.18 1.25 1.19 0 0 0
12/10/2016
1.18
 10,010 1.23 1.23 1.17 0 0 0
11/10/2016
1.23
 9,540 1.23 1.29 1.19 1,000 0 0.0
10/10/2016
1.23
 10,670 1.21 1.27 1.19 0 0 0
07/10/2016
1.21
 14,370 1.29 1.37 1.21 0 0 0
06/10/2016
1.29
 5,510 1.23 1.29 1.23 0 0 0
05/10/2016
1.23
 9,270 1.23 1.23 1.16 0 0 0
04/10/2016
1.23
 35,650 1.19 1.24 1.14 0 0 0
03/10/2016
1.19
 9,340 1.19 1.19 1.13 0 0 0
30/09/2016
1.19
 160 1.19 1.19 1.19 0 0 0
29/09/2016
1.19
 13,020 1.17 1.24 1.13 0 0 0
28/09/2016
1.17
 6,040 1.10 1.17 1.05 0 0 0
27/09/2016
1.10
 300 1.14 1.14 1.10 0 0 0
26/09/2016
1.14
 480 1.23 1.29 1.14 0 0 0
23/09/2016
1.23
 42,290 1.15 1.23 1.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |