CTCP Nam Việt (anv)

21.45
-0.35
(-1.61%)
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
(2026-05-20) 		-0.50 -2.24% 9,250,400 -1,095,600 0
20.30
22.50
21.45
2 tháng
(2026-04-20) 		-3.60 -14.17% 19,837,100 -1,469,310 0
20.30
25.40
21.45
3 tháng
(2026-03-23) 		0.35 1.63% 38,306,900 565,290 20.2
20.30
25.40
21.45
6 tháng
(2025-12-22) 		-6 -21.58% 134,415,300 -3,289,810 -79.4
20.30
29.30
21.45
12 tháng
(2025-06-24) 		4.04 22.74% 621,313,700 5,218,785 87.6
17.76
32.82
21.45
24 tháng
(2024-07-01) 		5.93 37.33% 986,880,600 5,907,405 101.0
12.20
32.82
21.45
36 tháng
(2023-07-05) 		4.45 25.67% 1,465,221,600 1,335,015 -43.4
11.92
32.82
21.45
60 tháng
(2021-07-15) 		9.93 83.72% 2,068,696,800 5,430,248 97.2
7.54
32.82
21.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |