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)
26/11/2013
1.18
 89,330 1.18 1.19 1.15 0 0 0
25/11/2013
1.18
 116,620 1.15 1.19 1.15 0 0 0
22/11/2013
1.15
 33,810 1.15 1.15 1.11 0 0 0
21/11/2013
1.15
 159,690 1.23 1.24 1.15 0 9,810 -0.1
20/11/2013
1.23
 126,970 1.23 1.24 1.19 0 0 0
19/11/2013
1.23
 235,660 1.16 1.23 1.16 0 1,000 -0.0
18/11/2013
1.16
 197,570 1.09 1.16 1.09 2,000 0 0.0
15/11/2013
1.09
 136,090 1.13 1.13 1.07 0 0 0
14/11/2013
1.13
 125,590 1.11 1.18 1.12 0 2,000 -0.0
13/11/2013
1.11
 229,290 1.04 1.11 1.05 1,000 0 0.0
12/11/2013
1.04
 180,990 0.98 1.04 1.04 0 0 0
11/11/2013
0.98
 21,990 0.97 0.98 0.97 5,000 0 0.0
08/11/2013
0.97
 33,370 0.95 1.00 0.97 0 0 0
07/11/2013
0.95
 14,090 0.97 0.98 0.95 0 0 0
06/11/2013
0.97
 10,610 0.95 0.97 0.95 0 0 0
05/11/2013
0.95
 14,740 0.97 0.98 0.95 0 0 0
04/11/2013
0.97
 7,760 0.94 0.98 0.94 0 0 0
01/11/2013
0.94
 9,510 0.97 0.97 0.94 0 0 0
31/10/2013
0.97
 110 0.98 0.98 0.94 0 0 0
30/10/2013
0.98
 29,200 0.97 0.98 0.95 0 0 0
29/10/2013
0.97
 590 0.95 0.97 0.94 0 0 0
28/10/2013
0.95
 4,640 0.97 0.97 0.94 0 0 0
25/10/2013
0.97
 7,010 0.97 0.97 0.95 0 0 0
24/10/2013
0.97
 6,020 0.97 0.98 0.95 0 0 0
23/10/2013
0.97
 8,590 0.95 0.97 0.95 0 0 0
22/10/2013
0.95
 7,690 0.95 0.97 0.95 0 100 -0.0
21/10/2013
0.95
 12,520 0.95 1.00 0.95 0 0 0
18/10/2013
0.95
 8,180 0.98 0.98 0.95 0 0 0
17/10/2013
0.98
 16,220 0.98 1.00 0.97 0 0 0
16/10/2013
0.98
 6,290 0.95 0.98 0.95 500 0 0.0
15/10/2013
0.95
 3,820 0.97 0.97 0.95 0 300 -0.0
14/10/2013
0.97
 11,690 0.95 0.97 0.95 0 0 0
11/10/2013
0.95
 22,530 0.97 0.98 0.93 0 0 0
10/10/2013
0.97
 3,080 0.97 0.97 0.94 0 0 0
09/10/2013
0.97
 3,590 1.01 1.01 0.97 0 0 0
08/10/2013
1.01
 47,120 0.95 1.01 0.91 0 0 0
07/10/2013
0.95
 53,880 0.97 0.97 0.93 0 0 0
04/10/2013
0.97
 6,070 0.97 0.97 0.94 2,000 0 0.0
03/10/2013
0.97
 15,740 0.97 1.00 0.95 0 0 0
02/10/2013
0.97
 54,100 0.91 0.97 0.91 0 0 0
01/10/2013
0.91
 1,330 0.91 0.94 0.90 0 0 0
30/09/2013
0.91
 2,650 0.90 0.94 0.90 0 0 0
27/09/2013
0.90
 3,820 0.91 0.91 0.90 0 0 0
26/09/2013
0.91
 880 0.90 0.93 0.89 0 0 0
25/09/2013
0.90
 5,180 0.90 0.91 0.89 0 0 0
24/09/2013
0.90
 240 0.90 0.90 0.87 0 0 0
23/09/2013
0.90
 260 0.90 0.90 0.90 0 0 0
20/09/2013
0.90
 60 0.89 0.90 0.86 0 0 0
19/09/2013
0.89
 60 0.90 0.90 0.86 0 0 0
18/09/2013
0.90
 2,350 0.91 0.93 0.86 0 0 0
17/09/2013
0.91
 2,090 0.91 0.91 0.87 0 0 0
16/09/2013
0.91
 630 0.91 0.91 0.87 0 0 0
13/09/2013
0.91
 120 0.91 0.91 0.89 0 0 0
12/09/2013
0.91
 1,070 0.87 0.91 0.87 0 0 0
11/09/2013
0.87
 2,210 0.90 0.91 0.87 0 0 0
10/09/2013
0.90
 6,170 0.93 0.93 0.87 0 160 -0.0
09/09/2013
0.93
 10 0.93 0.93 0.93 0 0 0
06/09/2013
0.93
 50 0.93 0.93 0.93 0 0 0
05/09/2013
0.93
 1,310 0.90 0.93 0.90 0 0 0
04/09/2013
0.90
 7,360 0.93 0.93 0.90 0 0 0
03/09/2013
0.93
 1,970 0.93 0.94 0.90 0 0 0
30/08/2013
0.93
 4,730 0.93 0.93 0.89 0 0 0
29/08/2013
0.93
 880 0.90 0.93 0.87 0 0 0
28/08/2013
0.90
 1,040 0.91 0.93 0.89 0 0 0
27/08/2013
0.91
 6,830 0.91 0.93 0.87 0 0 0
26/08/2013
0.91
 36,540 0.95 0.95 0.90 0 35,940 -0.2
23/08/2013
0.95
 3,780 0.95 0.95 0.93 0 0 0
22/08/2013
0.95
 5,120 0.94 0.97 0.94 0 0 0
21/08/2013
0.94
 2,580 0.94 0.95 0.93 0 0 0
20/08/2013
0.94
 1,260 0.97 0.97 0.94 0 0 0
19/08/2013
0.97
 2,620 0.95 0.97 0.95 0 0 0
16/08/2013
0.95
 36,010 0.95 0.97 0.94 0 0 0
15/08/2013
0.95
 10,250 0.97 0.97 0.95 0 0 0
14/08/2013
0.97
 5,010 0.97 0.97 0.97 0 0 0
13/08/2013
0.97
 380 0.97 0.97 0.95 0 0 0
12/08/2013
0.97
 1,990 0.95 0.97 0.95 0 0 0
09/08/2013
0.95
 890 0.95 0.97 0.95 0 0 0
08/08/2013
0.95
 120 0.95 0.97 0.95 0 20 -0.0
07/08/2013
0.95
 5,210 0.98 0.98 0.95 0 0 0
06/08/2013
0.98
 1,410 0.98 0.98 0.97 0 0 0
05/08/2013
0.98
 4,690 1.00 1.00 0.98 0 0 0
02/08/2013
1.00
 12,020 1.00 1.00 0.97 0 0 0
01/08/2013
1.00
 2,650 0.98 1.00 0.98 0 0 0
31/07/2013
0.98
 2,070 0.97 0.98 0.95 0 0 0
30/07/2013
0.97
 2,630 0.97 0.97 0.91 0 0 0
29/07/2013
0.97
 1,840 0.95 0.97 0.94 0 0 0
26/07/2013
0.95
 7,470 0.97 0.97 0.95 0 0 0
25/07/2013
0.97
 5,050 0.95 0.98 0.95 0 3,500 -0.0
24/07/2013
0.95
 7,850 0.98 0.98 0.95 1,500 7,400 -0.0
23/07/2013
0.98
 5,060 0.98 0.98 0.95 0 3,000 -0.0
22/07/2013
0.98
 15,060 0.98 0.98 0.97 0 6,990 -0.0
19/07/2013
0.98
 42,040 0.97 0.98 0.97 0 20,130 -0.1
18/07/2013
0.97
 32,550 0.97 0.97 0.97 0 16,550 -0.1
17/07/2013
0.97
 21,860 0.97 0.98 0.97 0 20,000 -0.1
16/07/2013
0.97
 16,090 0.97 0.97 0.95 0 13,500 -0.1
15/07/2013
0.97
 18,110 0.97 0.98 0.97 300 12,150 -0.1
12/07/2013
0.97
 26,290 0.97 0.97 0.95 0 22,600 -0.2
11/07/2013
0.97
 17,430 0.97 0.97 0.94 0 15,520 -0.1
10/07/2013
0.97
 1,790 0.97 0.97 0.97 0 1,690 -0.0
09/07/2013
0.97
 15,610 0.98 0.98 0.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |