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) 		-2.95 -10.91% 29,958,500 -661,100 -17.8
22.35
28.10
23.65
2 tháng
(2026-01-19) 		-3.50 -12.68% 72,407,000 -377,800 -8.5
22.35
29.30
23.65
3 tháng
(2025-12-18) 		-3.20 -11.72% 94,787,600 -3,842,700 -99.1
22.35
29.30
23.65
6 tháng
(2025-09-19) 		-2.96 -10.94% 249,744,600 674,900 27.4
22.35
32.82
23.65
12 tháng
(2025-03-24) 		7.77 47.54% 673,944,200 6,336,095 90.4
12.20
32.82
23.65
24 tháng
(2024-03-28) 		6.99 40.85% 1,052,565,500 3,389,415 19.9
12.20
32.82
23.65
36 tháng
(2023-04-03) 		9.45 64.45% 1,537,652,400 -2,049,295 -157.9
11.92
32.82
23.65
60 tháng
(2021-04-13) 		14.11 141.13% 2,069,622,000 5,072,658 83.9
7.54
32.82
23.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
1.15
 31,200 1.15 1.21 1.15 0 0 0
21/09/2016
1.15
 23,030 1.08 1.15 1.08 0 0 0
20/09/2016
1.08
 34,020 1.06 1.13 1.06 0 0 0
19/09/2016
1.06
 37,640 1.03 1.10 1.03 0 0 0
16/09/2016
1.03
 50 0.96 1.03 1.01 0 0 0
15/09/2016
0.96
 420 1.03 1.03 0.96 0 400 -0.0
14/09/2016
1.03
 760 1.00 1.07 1.03 0 0 0
13/09/2016
1.00
 3,440 0.96 1.00 1.00 0 0 0
12/09/2016
0.96
 1,010 1.03 1.10 0.96 0 0 0
09/09/2016
1.03
 1,020 1.10 1.13 1.03 0 0 0
08/09/2016
1.10
 1,810 1.06 1.10 1.00 0 0 0
07/09/2016
1.06
 50 1.06 1.06 1.06 0 0 0
06/09/2016
1.06
 1,020 1.13 1.13 1.06 0 0 0
05/09/2016
1.13
 300 1.08 1.13 1.08 0 0 0
01/09/2016
1.08
 44,860 1.03 1.10 1.03 0 0 0
31/08/2016
1.03
 4,180 1.03 1.03 1.01 0 0 0
30/08/2016
1.03
 15,520 1.03 1.06 1.00 0 0 0
29/08/2016
1.03
 430 1.01 1.03 0.95 0 0 0
26/08/2016
1.01
 7,610 1.01 1.01 1.01 0 0 0
25/08/2016
1.01
 19,640 1.08 1.08 1.01 0 0 0
24/08/2016
1.08
 450 1.03 1.08 1.00 0 0 0
23/08/2016
1.03
 1,360 1.01 1.03 0.96 0 0 0
22/08/2016
1.01
 21,590 1.00 1.01 1.00 0 0 0
19/08/2016
1.00
 15,000 1.01 1.01 1.00 0 0 0
18/08/2016
1.01
 45,500 1.03 1.05 1.01 0 0 0
17/08/2016
1.03
 2,920 0.98 1.05 1.01 0 0 0
16/08/2016
0.98
 6,910 0.93 0.98 0.93 0 0 0
15/08/2016
0.93
 4,820 0.88 0.93 0.88 0 0 0
12/08/2016
0.88
 600 0.83 0.88 0.83 0 0 0
11/08/2016
0.83
 9,140 0.86 0.90 0.83 0 0 0
10/08/2016
0.86
 5,620 0.86 0.88 0.85 0 0 0
09/08/2016
0.86
 2,120 0.88 0.93 0.83 0 0 0
08/08/2016
0.88
 8,220 0.93 0.96 0.88 0 0 0
05/08/2016
0.93
 1,010 0.96 0.96 0.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |