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)
03/12/2015
1.46
 46,000 1.48 1.48 1.44 0 0 0
02/12/2015
1.48
 24,970 1.46 1.51 1.43 0 0 0
01/12/2015
1.46
 26,480 1.44 1.48 1.44 0 1,470 -0.0
30/11/2015
1.44
 61,810 1.51 1.51 1.44 0 0 0
27/11/2015
1.51
 18,730 1.53 1.53 1.48 0 0 0
26/11/2015
1.53
 63,890 1.46 1.53 1.44 0 0 0
25/11/2015
1.46
 5,150 1.49 1.51 1.44 0 0 0
24/11/2015
1.49
 4,070 1.51 1.51 1.43 0 0 0
23/11/2015
1.51
 54,010 1.53 1.53 1.48 0 0 0
20/11/2015
1.53
 16,480 1.54 1.54 1.49 0 0 0
19/11/2015
1.54
 3,190 1.44 1.54 1.43 0 0 0
18/11/2015
1.44
 27,180 1.49 1.49 1.44 0 25,670 -0.2
17/11/2015
1.49
 31,750 1.53 1.53 1.49 0 0 0
16/11/2015
1.53
 29,070 1.53 1.54 1.48 0 0 0
13/11/2015
1.53
 79,880 1.56 1.56 1.53 0 0 0
12/11/2015
1.56
 18,680 1.54 1.56 1.53 0 0 0
11/11/2015
1.54
 60,780 1.54 1.59 1.53 500 0 0.0
10/11/2015
1.54
 35,560 1.56 1.59 1.54 0 0 0
09/11/2015
1.56
 16,900 1.49 1.59 1.48 0 0 0
06/11/2015
1.49
 32,020 1.54 1.58 1.49 0 0 0
05/11/2015
1.54
 39,530 1.53 1.56 1.44 0 0 0
04/11/2015
1.53
 25,000 1.49 1.53 1.43 0 0 0
03/11/2015
1.49
 17,060 1.51 1.51 1.49 0 0 0
02/11/2015
1.51
 35,040 1.51 1.51 1.49 0 0 0
30/10/2015
1.51
 9,550 1.49 1.51 1.48 0 0 0
29/10/2015
1.49
 18,740 1.49 1.49 1.49 0 0 0
28/10/2015
1.49
 9,940 1.49 1.51 1.49 0 0 0
27/10/2015
1.49
 550 1.51 1.53 1.49 0 0 0
26/10/2015
1.51
 1,120 1.48 1.53 1.43 200 0 0.0
23/10/2015
1.48
 440 1.51 1.51 1.44 0 0 0
22/10/2015
1.51
 3,600 1.49 1.51 1.48 0 0 0
21/10/2015
1.49
 2,370 1.48 1.49 1.44 0 0 0
20/10/2015
1.48
 41,060 1.46 1.51 1.46 0 0 0
19/10/2015
1.46
 20,040 1.46 1.48 1.41 0 0 0
16/10/2015
1.46
 8,640 1.46 1.48 1.44 0 0 0
15/10/2015
1.46
 21,360 1.46 1.48 1.39 0 0 0
14/10/2015
1.46
 15,180 1.46 1.46 1.43 0 0 0
13/10/2015
1.46
 5,930 1.44 1.48 1.44 0 0 0
12/10/2015
1.44
 16,960 1.44 1.46 1.39 0 0 0
09/10/2015
1.44
 9,450 1.46 1.48 1.39 0 0 0
08/10/2015
1.46
 4,750 1.48 1.48 1.46 0 0 0
07/10/2015
1.48
 2,070 1.49 1.49 1.46 0 0 0
06/10/2015
1.49
 8,310 1.44 1.49 1.44 0 0 0
05/10/2015
1.44
 14,080 1.43 1.46 1.38 0 0 0
02/10/2015
1.43
 1,100 1.44 1.44 1.39 0 0 0
01/10/2015
1.44
 16,550 1.38 1.46 1.38 0 0 0
30/09/2015
1.38
 5,140 1.34 1.38 1.33 0 0 0
29/09/2015
1.34
 16,520 1.36 1.38 1.34 0 0 0
28/09/2015
1.36
 10,650 1.39 1.39 1.36 0 0 0
25/09/2015
1.39
 17,330 1.34 1.41 1.34 0 0 0
24/09/2015
1.34
 16,540 1.36 1.36 1.33 0 0 0
23/09/2015
1.36
 9,050 1.36 1.36 1.34 0 0 0
22/09/2015
1.36
 10,970 1.38 1.38 1.36 0 0 0
21/09/2015
1.38
 4,080 1.36 1.38 1.34 0 0 0
18/09/2015
1.36
 11,790 1.38 1.38 1.36 0 0 0
17/09/2015
1.38
 21,930 1.38 1.39 1.34 0 0 0
16/09/2015
1.38
 16,600 1.41 1.41 1.33 0 0 0
15/09/2015
1.41
 6,530 1.41 1.41 1.38 0 0 0
14/09/2015
1.41
 12,160 1.36 1.41 1.36 0 0 0
11/09/2015
1.36
 2,560 1.41 1.41 1.36 0 0 0
10/09/2015
1.41
 860 1.43 1.43 1.36 0 0 0
09/09/2015
1.43
 13,970 1.41 1.43 1.38 0 0 0
08/09/2015
1.41
 690 1.43 1.43 1.41 0 0 0
07/09/2015
1.43
 5,010 1.41 1.43 1.38 0 0 0
04/09/2015
1.41
 9,180 1.39 1.48 1.41 0 0 0
03/09/2015
1.39
 10,150 1.38 1.41 1.34 0 0 0
01/09/2015
1.38
 9,530 1.39 1.39 1.31 0 0 0
31/08/2015
1.39
 140 1.39 1.39 1.39 100 0 0.0
28/08/2015
1.39
 25,010 1.39 1.39 1.38 0 0 0
27/08/2015
1.39
 6,810 1.36 1.41 1.29 0 0 0
26/08/2015
1.36
 18,430 1.33 1.38 1.28 0 0 0
25/08/2015
1.33
 17,000 1.33 1.33 1.24 0 5,100 -0.0
24/08/2015
1.33
 75,250 1.41 1.46 1.33 3,000 0 0.0
21/08/2015
1.41
 75,310 1.46 1.46 1.36 0 0 0
20/08/2015
1.46
 16,960 1.46 1.48 1.44 0 820 -0.0
19/08/2015
1.46
 12,930 1.44 1.49 1.43 0 0 0
18/08/2015
1.44
 11,380 1.43 1.49 1.43 0 0 0
17/08/2015
1.43
 25,850 1.51 1.51 1.43 0 0 0
14/08/2015
1.51
 13,300 1.53 1.54 1.48 0 0 0
13/08/2015
1.53
 11,400 1.56 1.56 1.51 0 0 0
12/08/2015
1.56
 6,620 1.54 1.58 1.51 0 0 0
11/08/2015
1.54
 1,290 1.53 1.54 1.53 0 0 0
10/08/2015
1.53
 4,310 1.53 1.58 1.53 0 0 0
07/08/2015
1.53
 2,340 1.58 1.58 1.53 0 0 0
06/08/2015
1.58
 15,630 1.58 1.59 1.49 0 0 0
05/08/2015
1.58
 4,460 1.56 1.58 1.49 0 0 0
04/08/2015
1.56
 17,110 1.58 1.59 1.54 0 2,000 -0.0
03/08/2015
1.58
 13,870 1.59 1.59 1.54 0 0 0
31/07/2015
1.59
 7,370 1.61 1.63 1.59 100 0 0.0
30/07/2015
1.61
 14,780 1.58 1.63 1.59 0 0 0
29/07/2015
1.58
 42,030 1.56 1.64 1.58 200 0 0.0
28/07/2015
1.56
 27,740 1.56 1.59 1.56 0 0 0
27/07/2015
1.56
 17,840 1.54 1.59 1.51 0 0 0
24/07/2015
1.54
 15,380 1.54 1.58 1.53 0 0 0
23/07/2015
1.54
 64,590 1.58 1.59 1.54 0 0 0
22/07/2015
1.58
 6,120 1.56 1.58 1.56 0 0 0
21/07/2015
1.56
 16,140 1.59 1.59 1.54 0 0 0
20/07/2015
1.59
 7,990 1.59 1.59 1.56 0 0 0
17/07/2015
1.59
 18,900 1.59 1.61 1.58 0 0 0
16/07/2015
1.59
 3,710 1.63 1.63 1.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |