CTCP Nam Việt (anv)

24
-0.10
(-0.41%)
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
(2026-02-11) 		-2.30 -8.71% 30,053,300 -726,500 -20.3
22.35
28.10
24
2 tháng
(2026-01-12) 		-1.10 -4.37% 76,792,300 -1,465,800 -38.0
22.35
29.30
24
3 tháng
(2025-12-15) 		-2.45 -9.23% 94,230,100 -2,877,200 -74.3
22.35
29.30
24
6 tháng
(2025-09-15) 		-4.63 -16.13% 262,314,900 1,477,500 48.9
22.35
32.82
24
12 tháng
(2025-03-18) 		6.93 40.35% 678,389,800 6,760,135 100.2
12.20
32.82
24
24 tháng
(2024-03-25) 		7.57 45.81% 1,055,214,800 3,809,815 30.5
12.20
32.82
24
36 tháng
(2023-03-29) 		9.47 64.72% 1,537,712,700 -1,747,395 -151.1
11.92
32.82
24
60 tháng
(2021-04-08) 		13.73 132.43% 2,067,464,900 5,419,758 92.3
7.54
32.82
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
15.60
 3,942,100 14.66 15.60 14.27 686,500 131,200 8.6
23/05/2025
14.61
 465,300 14.56 14.66 14.47 12,200 47,900 -0.5
22/05/2025
14.56
 1,135,600 14.86 14.86 14.56 29,200 54,400 0
21/05/2025
14.91
 897,000 15.06 15.10 14.66 2,000 166,900 -2.5
20/05/2025
15.06
 2,078,300 14.51 15.15 14.37 212,300 73,400 2.1
19/05/2025
14.47
 669,300 14.81 14.81 14.47 0 75,500 0
16/05/2025
14.86
 1,264,800 14.47 14.86 14.47 148,800 115,900 0
15/05/2025
14.47
 3,104,100 14.91 14.91 13.83 186,400 142,000 0
14/05/2025
14.86
 1,240,000 14.96 15.06 14.71 3,100 146,700 0
13/05/2025
14.96
 2,421,800 15.15 15.40 14.96 212,600 196,500 0
12/05/2025
14.76
 1,478,100 14.96 15.01 14.47 0 158,900 0
09/05/2025
14.86
 1,977,000 15.25 15.25 14.32 48,100 53,400 0
08/05/2025
15.35
 1,323,000 15.50 15.50 15.01 100,000 39,800 0
07/05/2025
15.35
 589,700 15.35 15.55 15.01 69,900 52,100 0
06/05/2025
15.45
 3,802,000 14.22 15.45 14.02 493,700 10,700 0
05/05/2025
15.06
 426,000 14.76 15.10 14.76 100 125,000 0
29/04/2025
14.81
 725,200 14.81 15.10 14.61 53,100 161,200 -1.6
28/04/2025
14.81
 564,500 15.20 15.20 14.81 700 39,600 -0.6
25/04/2025
15.20
 621,400 15.60 15.60 15.15 48,700 71,700 -0.4
24/04/2025
15.60
 1,267,300 15.15 16.14 15.15 82,100 53,200 0.4
23/04/2025
15.15
 1,021,100 14.86 15.30 14.86 236,600 300 3.6
22/04/2025
14.66
 1,252,700 15.35 15.35 14.22 72,600 206,800 -2.0
21/04/2025
15.25
 711,000 15.15 15.60 15.10 32,600 95,800 -1.0
18/04/2025
15.01
 1,807,300 15.06 15.50 14.86 200 227,300 -3.5
17/04/2025
14.61
 628,600 14.37 14.81 14.37 30,900 47,300 -0.2
16/04/2025
14.56
 878,500 15.15 15.20 14.56 32,000 142,500 -1.7
15/04/2025
14.96
 2,394,600 15.35 15.35 14.86 235,500 81,600 2.3
14/04/2025
14.86
 1,559,500 14.27 14.86 14.07 0 91,700 -1.4
11/04/2025
13.92
 2,172,500 13.92 13.92 13.63 259,600 32,400 3.2
10/04/2025
13.04
 358,500 13.04 13.04 13.04 6,600 0 0.1
09/04/2025
12.20
 3,092,000 12.20 12.89 12.20 321,800 10,500 3.9
08/04/2025
13.09
 3,486,600 13.09 13.48 13.09 31,200 48,800 -0.2
04/04/2025
14.07
 2,856,500 14.07 14.17 14.07 1,400 0 0.0
03/04/2025
15.10
 1,619,700 15.10 15.30 15.10 1,700 3,500 -0.0
02/04/2025
16.24
 486,300 16.33 16.33 16.24 0 300 -0.0
01/04/2025
16.24
 515,900 16.19 16.38 16.19 0 100 -0.0
31/03/2025
16.19
 950,800 16.14 16.43 16.09 17,800 2,300 0.3
28/03/2025
16.14
 646,100 16.14 16.33 16.14 300 3,200 -0.0
27/03/2025
16.33
 661,200 16.29 16.38 16.19 0 2,100 -0.0
26/03/2025
16.29
 675,100 16.58 16.63 16.29 0 1,200 -0.0
25/03/2025
16.58
 741,500 16.38 16.63 16.33 0 0 0
24/03/2025
16.33
 1,296,000 16.48 16.63 16.24 4,400 21,300 -0.3
21/03/2025
16.48
 2,031,000 16.83 16.88 16.48 0 0 0
20/03/2025
16.83
 1,460,600 16.97 17.07 16.73 900 6,600 -0.1
19/03/2025
16.97
 1,351,900 17.22 17.22 16.93 500 140,860 -2.4
18/03/2025
17.17
 2,501,700 16.93 17.32 16.88 227,800 31,800 3.4
17/03/2025
16.93
 1,112,200 17.02 17.07 16.83 0 17,300 -0.3
14/03/2025
16.93
 1,249,700 16.97 17.07 16.88 0 10,800 -0.2
13/03/2025
16.97
 1,753,500 16.97 17.27 16.97 36,600 50,800 -0.2
12/03/2025
16.97
 1,216,100 17.22 17.22 16.97 700 168,500 -2.9
11/03/2025
17.17
 2,138,800 16.83 17.22 16.78 600 33,900 -0.6
10/03/2025
17.02
 1,548,300 17.42 17.47 16.93 5,700 17,400 -0.2
07/03/2025
17.27
 3,628,300 17.17 17.61 17.07 374,900 24,300 6.2
06/03/2025
17.17
 1,853,100 16.93 17.17 16.83 91,500 28,600 1.1
05/03/2025
16.83
 1,613,700 17.12 17.12 16.83 1,200 45,900 -0.8
04/03/2025
17.07
 1,950,000 17.22 17.22 16.88 400 83,700 -1.5
03/03/2025
17.22
 1,797,400 17.32 17.47 17.12 12,200 16,400 -0.1
28/02/2025
17.32
 2,224,500 17.37 17.56 17.27 1,700 189,900 -3.3
27/02/2025
17.32
 4,059,900 16.93 17.37 16.93 175,800 24,360 2.6
26/02/2025
16.93
 1,179,100 16.93 17.02 16.83 35,300 23,000 0.2
25/02/2025
16.93
 1,007,600 17.17 17.17 16.83 2,900 76,600 -1.3
24/02/2025
16.97
 1,206,900 17.02 17.12 16.78 7,200 91,900 -1.5
21/02/2025
17.02
 2,087,200 16.88 17.32 16.83 192,700 49,400 2.5
20/02/2025
16.88
 2,095,400 17.12 17.17 16.83 7,000 253,800 -4.3
19/02/2025
17.02
 1,797,200 16.63 17.02 16.63 75,800 12,900 1.1
18/02/2025
16.58
 1,135,600 16.53 16.83 16.53 0 45,640 -0.8
17/02/2025
16.53
 1,305,300 16.53 16.73 16.48 125,100 13,800 1.9
14/02/2025
16.48
 1,102,800 16.63 16.68 16.43 1,800 26,100 -0.4
13/02/2025
16.68
 1,574,300 16.04 16.68 16.04 58,300 33,900 0.4
12/02/2025
16.14
 1,748,100 16.48 16.58 16.04 63,600 105,800 -0.7
11/02/2025
16.48
 1,161,800 16.29 16.53 16.29 78,400 86,200 -0.1
10/02/2025
16.29
 2,801,500 16.93 16.93 16.29 25,900 198,200 -2.9
07/02/2025
16.97
 1,260,300 17.07 17.12 16.88 72,600 63,500 0.2
06/02/2025
17.02
 2,330,900 17.37 17.37 16.88 84,300 174,900 -1.6
05/02/2025
17.17
 1,775,300 17.47 17.47 17.07 0 163,500 -2.9
04/02/2025
17.37
 2,276,400 16.73 17.37 16.73 180,100 166,200 0.2
03/02/2025
16.68
 1,278,600 16.68 16.78 16.48 7,500 334,820 -5.5
24/01/2025
16.93
 5,038,600 17.71 17.71 16.83 12,000 317,200 -5.3
23/01/2025
18.01
 630,700 18.01 18.16 18.01 27,600 2,400 0.5
22/01/2025
17.96
 783,200 18.20 18.25 17.91 26,600 52,600 -0.5
21/01/2025
18.20
 740,700 18.60 18.79 18.20 13,000 34,500 -0.4
20/01/2025
18.50
 750,900 18.50 18.75 18.40 8,800 77,700 -1.3
17/01/2025
18.40
 774,300 18.35 18.45 18.20 108,100 9,900 1.8
16/01/2025
18.35
 731,400 18.30 18.65 18.25 1,100 270,900 -5.1
15/01/2025
18.30
 701,700 18.11 18.35 17.86 1,000 79,700 -1.5
14/01/2025
17.86
 538,000 18.11 18.20 17.81 28,100 26,800 0.0
13/01/2025
18.11
 1,201,500 17.81 18.35 17.76 195,900 40,400 2.9
10/01/2025
17.81
 1,589,300 18.45 18.55 17.81 44,100 120,500 -1.4
09/01/2025
18.45
 726,700 18.70 18.70 18.30 1,100 197,700 -3.7
08/01/2025
18.79
 871,100 18.50 18.84 18.40 58,500 6,100 1.0
07/01/2025
18.45
 1,445,400 18.65 18.65 18.06 191,400 9,400 3.4
06/01/2025
18.35
 2,522,000 19.09 19.24 18.25 311,800 5,100 5.8
03/01/2025
19.14
 1,378,800 19.58 19.63 19.14 11,800 76,200 -1.3
02/01/2025
19.39
 919,500 19.53 19.68 19.29 7,200 86,400 -1.6
31/12/2024
19.48
 1,464,700 19.34 19.83 19.29 22,500 16,700 0.1
30/12/2024
19.29
 1,823,500 19.39 19.43 19.09 35,500 44,400 -0.2
27/12/2024
19.48
 2,764,600 19.83 19.98 19.29 100 157,200 -3.1
26/12/2024
19.93
 3,690,200 20.22 20.86 19.93 10,200 323,600 -6.5
25/12/2024
20.17
 1,538,900 20.12 20.22 19.88 48,600 22,000 0.5
24/12/2024
20.07
 1,763,100 19.78 20.22 19.78 119,500 26,000 1.9

Chính sách bảo mật | Điều khoản sử dụng |