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)
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
04/08/2016
0.96
 4,380 0.96 0.96 0.90 2,000 0 0.0
03/08/2016
0.96
 5,630 0.95 1.00 0.91 0 0 0
02/08/2016
0.95
 14,270 0.95 1.00 0.90 0 0 0
01/08/2016
0.95
 5,570 1.00 1.06 0.93 0 0 0
29/07/2016
1.00
 18,470 1.06 1.06 1.00 3,170 0 0.0
28/07/2016
1.06
 1,940 1.08 1.08 1.03 0 0 0
27/07/2016
1.08
 18,600 1.14 1.14 1.08 0 0 0
26/07/2016
1.14
 15,040 1.14 1.14 1.08 0 0 0
25/07/2016
1.14
 490 1.11 1.14 1.14 0 0 0
22/07/2016
1.11
 2,150 1.08 1.11 1.08 0 100 -0.0
21/07/2016
1.08
 16,450 1.14 1.14 1.08 0 0 0
20/07/2016
1.14
 5,040 1.14 1.14 1.11 0 0 0
19/07/2016
1.14
 2,980 1.16 1.16 1.10 0 0 0
18/07/2016
1.16
 5,740 1.14 1.16 1.10 0 0 0
15/07/2016
1.14
 250 1.16 1.16 1.14 0 0 0
14/07/2016
1.16
 110 1.14 1.16 1.16 0 0 0
13/07/2016
1.14
 60 1.10 1.14 1.14 0 0 0
12/07/2016
1.10
 29,620 1.14 1.14 1.10 0 0 0
11/07/2016
1.14
 3,510 1.14 1.18 1.14 0 0 0
08/07/2016
1.14
 6,040 1.16 1.16 1.13 0 0 0
07/07/2016
1.16
 5,940 1.16 1.16 1.14 0 0 0
06/07/2016
1.16
 780 1.16 1.16 1.14 0 0 0
05/07/2016
1.16
 11,010 1.16 1.16 1.14 0 0 0
04/07/2016
1.16
 560 1.16 1.16 1.13 0 0 0
01/07/2016
1.16
 9,090 1.11 1.16 1.11 0 0 0
30/06/2016
1.11
 3,700 1.16 1.16 1.11 0 0 0
29/06/2016
1.16
 2,400 1.14 1.16 1.14 0 0 0
28/06/2016
1.14
 17,340 1.14 1.16 1.11 0 0 0
27/06/2016
1.14
 5,090 1.14 1.14 1.13 0 0 0
24/06/2016
1.14
 6,840 1.18 1.18 1.14 0 0 0
23/06/2016
1.18
 4,040 1.19 1.19 1.16 0 0 0
22/06/2016
1.19
 11,070 1.19 1.21 1.16 0 0 0
21/06/2016
1.19
 25,360 1.19 1.19 1.13 0 100 -0.0
20/06/2016
1.19
 4,310 1.19 1.19 1.16 1,200 0 0.0
17/06/2016
1.19
 20 1.19 1.19 1.19 0 0 0
16/06/2016
1.19
 14,830 1.21 1.21 1.16 0 0 0
15/06/2016
1.21
 500 1.19 1.21 1.19 0 0 0
14/06/2016
1.19
 17,050 1.16 1.23 1.18 0 0 0
13/06/2016
1.16
 4,000 1.21 1.21 1.16 0 0 0
10/06/2016
1.21
 480 1.23 1.23 1.21 0 0 0
09/06/2016
1.23
 17,020 1.23 1.23 1.14 2,830 0 0.0
08/06/2016
1.23
 360 1.23 1.23 1.23 200 0 0.0
07/06/2016
1.23
 23,530 1.21 1.23 1.14 0 0 0
06/06/2016
1.21
 200 1.19 1.21 1.21 0 0 0
03/06/2016
1.19
 720 1.19 1.26 1.19 0 0 0
02/06/2016
1.19
 3,510 1.19 1.21 1.19 0 0 0
01/06/2016
1.19
 570 1.23 1.24 1.19 0 0 0
31/05/2016
1.23
 1,900 1.21 1.23 1.21 0 0 0
30/05/2016
1.21
 6,380 1.19 1.28 1.18 0 0 0
27/05/2016
1.19
 8,460 1.14 1.21 1.16 0 0 0
26/05/2016
1.14
 3,470 1.14 1.16 1.14 0 0 0
25/05/2016
1.14
 4,090 1.18 1.18 1.14 0 0 0
24/05/2016
1.18
 60 1.13 1.18 1.10 0 0 0
23/05/2016
1.13
 2,020 1.14 1.16 1.11 0 0 0
20/05/2016
1.14
 1,590 1.18 1.23 1.14 0 0 0
19/05/2016
1.18
 15,850 1.14 1.18 1.14 0 0 0
18/05/2016
1.14
 42,290 1.23 1.23 1.14 0 0 0
17/05/2016
1.23
 560 1.16 1.23 1.16 0 0 0
16/05/2016
1.16
 19,150 1.16 1.23 1.13 0 0 0
13/05/2016
1.16
 10,260 1.21 1.26 1.16 0 0 0
12/05/2016
1.21
 8,900 1.19 1.28 1.16 0 0 0
11/05/2016
1.19
 4,120 1.16 1.23 1.16 0 0 0
10/05/2016
1.16
 1,430 1.24 1.24 1.16 0 0 0
09/05/2016
1.24
 10 1.21 1.24 1.24 0 0 0
06/05/2016
1.21
 120 1.16 1.23 1.16 0 0 0
05/05/2016
1.16
 1,550 1.23 1.23 1.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |