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
(2026-05-19) 		-0.65 -2.88% 9,153,200 -1,099,700 0
20.30
22.55
21.80
2 tháng
(2026-04-20) 		-3.50 -13.78% 19,279,000 -1,374,910 0
20.30
25.40
21.80
3 tháng
(2026-03-20) 		-1.15 -4.99% 38,423,600 766,090 22.6
20.30
25.40
21.80
6 tháng
(2025-12-22) 		-5.90 -21.22% 133,857,200 -3,195,410 -79.4
20.30
29.30
21.80
12 tháng
(2025-06-23) 		4.53 26.09% 624,700,100 4,953,785 81.3
17.37
32.82
21.80
24 tháng
(2024-06-28) 		6.27 40.10% 987,190,300 5,929,905 98.6
12.20
32.82
21.80
36 tháng
(2023-07-04) 		4.39 25.07% 1,465,865,500 1,447,715 -42.7
11.92
32.82
21.80
60 tháng
(2021-07-14) 		10.61 93.92% 2,068,740,000 5,548,348 97.8
7.54
32.82
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2015
1.63
 7,830 1.63 1.64 1.59 0 0 0
14/07/2015
1.63
 32,200 1.64 1.64 1.61 0 0 0
13/07/2015
1.64
 52,580 1.61 1.64 1.61 0 0 0
10/07/2015
1.61
 37,470 1.61 1.63 1.59 100 0 0.0
09/07/2015
1.61
 11,970 1.63 1.63 1.59 0 5,360 -0.1
08/07/2015
1.63
 31,450 1.64 1.64 1.59 0 0 0
07/07/2015
1.64
 18,650 1.63 1.66 1.63 0 0 0
06/07/2015
1.63
 27,680 1.66 1.69 1.63 5,000 150 0.0
03/07/2015
1.66
 14,400 1.63 1.66 1.63 2,000 0 0.0
02/07/2015
1.63
 15,320 1.63 1.68 1.61 0 0 0
01/07/2015
1.63
 24,380 1.61 1.63 1.59 0 0 0
30/06/2015
1.61
 7,670 1.63 1.64 1.61 0 0 0
29/06/2015
1.63
 21,550 1.64 1.64 1.59 0 0 0
26/06/2015
1.64
 35,740 1.64 1.66 1.63 3,660 500 0.0
25/06/2015
1.64
 26,720 1.64 1.66 1.61 0 0 0
24/06/2015
1.64
 16,280 1.69 1.69 1.64 0 0 0
23/06/2015
1.69
 11,480 1.69 1.69 1.64 0 0 0
22/06/2015
1.69
 6,740 1.68 1.73 1.64 0 0 0
19/06/2015
1.68
 186,930 1.63 1.73 1.66 1,340 1,000 0.0
18/06/2015
1.63
 16,210 1.64 1.64 1.59 0 0 0
17/06/2015
1.64
 6,790 1.66 1.66 1.63 0 0 0
16/06/2015
1.66
 2,190 1.61 1.66 1.63 0 0 0
15/06/2015
1.61
 21,470 1.66 1.68 1.61 0 0 0
12/06/2015
1.66
 11,020 1.69 1.71 1.64 0 0 0
11/06/2015
1.69
 10,980 1.68 1.71 1.66 0 0 0
10/06/2015
1.68
 6,470 1.64 1.68 1.63 0 0 0
09/06/2015
1.64
 19,170 1.73 1.73 1.64 0 3,840 -0.0
08/06/2015
1.73
 21,790 1.73 1.74 1.66 0 0 0
05/06/2015
1.73
 55,510 1.73 1.74 1.68 0 0 0
04/06/2015
1.73
 23,390 1.74 1.74 1.66 0 0 0
03/06/2015
1.74
 530 1.73 1.79 1.63 0 0 0
02/06/2015
1.73
 129,600 1.64 1.74 1.73 0 0 0
01/06/2015
1.64
 43,070 1.54 1.64 1.64 0 0 0
29/05/2015
1.54
 3,600 1.59 1.59 1.54 0 0 0
28/05/2015
1.59
 2,030 1.59 1.59 1.54 0 0 0
27/05/2015
1.59
 10,120 1.59 1.59 1.59 10,000 200 0.1
26/05/2015
1.59
 3,200 1.59 1.61 1.54 0 0 0
25/05/2015
1.59
 780 1.59 1.59 1.58 0 0 0
22/05/2015
1.59
 5,100 1.56 1.59 1.51 0 0 0
21/05/2015
1.56
 6,280 1.49 1.56 1.48 0 0 0
20/05/2015
1.49
 1,080 1.46 1.49 1.46 0 0 0
19/05/2015
1.46
 1,060 1.46 1.49 1.43 0 0 0
18/05/2015
1.46
 14,400 1.48 1.49 1.43 0 0 0
15/05/2015
1.48
 1,310 1.46 1.49 1.41 0 0 0
14/05/2015
1.46
 680 1.43 1.48 1.43 0 0 0
13/05/2015
1.43
 570 1.44 1.44 1.41 0 0 0
12/05/2015
1.44
 6,590 1.48 1.53 1.43 0 0 0
11/05/2015
1.48
 3,440 1.49 1.49 1.41 0 0 0
08/05/2015
1.49
 220 1.49 1.51 1.43 0 0 0
07/05/2015
1.49
 1,520 1.48 1.49 1.43 0 0 0
06/05/2015
1.48
 10,970 1.48 1.49 1.41 0 0 0
05/05/2015
1.48
 11,880 1.51 1.53 1.41 0 0 0
04/05/2015
1.51
 18,720 1.53 1.53 1.48 0 0 0
27/04/2015
1.53
 3,310 1.54 1.58 1.53 0 0 0
24/04/2015
1.54
 1,610 1.61 1.63 1.54 0 0 0
23/04/2015
1.61
 3,320 1.59 1.61 1.58 0 0 0
22/04/2015
1.59
 4,030 1.56 1.59 1.56 0 0 0
21/04/2015
1.56
 3,530 1.56 1.58 1.54 0 0 0
20/04/2015
1.56
 44,160 1.63 1.63 1.54 0 0 0
17/04/2015
1.63
 260 1.64 1.64 1.59 0 0 0
16/04/2015
1.64
 2,200 1.63 1.64 1.63 0 0 0
15/04/2015
1.63
 3,030 1.64 1.64 1.58 0 0 0
14/04/2015
1.64
 7,380 1.63 1.64 1.58 0 0 0
13/04/2015
1.63
 15,120 1.64 1.64 1.59 0 0 0
10/04/2015
1.64
 2,120 1.64 1.64 1.61 0 0 0
09/04/2015
1.64
 4,120 1.68 1.68 1.59 2,000 0 0.0
08/04/2015
1.68
 1,150 1.63 1.68 1.59 0 0 0
07/04/2015
1.63
 750 1.63 1.63 1.61 0 740 -0.0
06/04/2015
1.63
 6,730 1.66 1.66 1.58 0 0 0
03/04/2015
1.66
 3,890 1.64 1.68 1.61 0 0 0
02/04/2015
1.64
 160 1.64 1.64 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |