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)
05/02/2013
0.89
 8,550 0.90 0.91 0.89 0 0 0
04/02/2013
0.90
 6,060 0.89 0.91 0.89 0 0 0
01/02/2013
0.89
 380 0.87 0.90 0.85 0 0 0
31/01/2013
0.87
 12,220 0.90 0.90 0.87 0 0 0
30/01/2013
0.90
 15,360 0.91 0.91 0.90 0 0 0
29/01/2013
0.91
 7,880 0.91 0.92 0.87 0 0 0
28/01/2013
0.91
 14,630 0.87 0.92 0.89 0 0 0
25/01/2013
0.87
 27,150 0.87 0.90 0.86 0 0 0
24/01/2013
0.87
 7,670 0.87 0.90 0.83 0 0 0
23/01/2013
0.87
 45,380 0.89 0.91 0.83 0 0 0
22/01/2013
0.89
 59,530 0.95 1.00 0.89 0 0 0
21/01/2013
0.95
 5,100 0.97 1.03 0.92 0 0 0
18/01/2013
0.97
 10,580 1.03 1.03 0.97 290 0 0.0
17/01/2013
1.03
 4,590 1.03 1.03 0.97 0 0 0
16/01/2013
1.03
 17,100 1.01 1.03 0.97 0 0 0
15/01/2013
1.01
 7,920 1.02 1.02 0.96 0 0 0
14/01/2013
1.02
 5,460 1.02 1.04 0.97 0 0 0
11/01/2013
1.02
 5,780 0.98 1.02 0.95 1,370 0 0.0
10/01/2013
0.98
 4,890 1.00 1.01 0.96 0 0 0
09/01/2013
1.00
 22,690 1.04 1.06 1.00 10,060 0 0.1
08/01/2013
1.04
 3,580 1.03 1.06 1.00 0 0 0
07/01/2013
1.03
 12,700 1.04 1.07 1.03 290 0 0.0
04/01/2013
1.04
 55,910 1.09 1.09 1.04 500 0 0.0
03/01/2013
1.09
 21,820 1.14 1.14 1.09 0 0 0
02/01/2013
1.14
 45,620 1.19 1.21 1.14 0 0 0
28/12/2012
1.19
 167,960 1.14 1.19 1.09 0 5,100 -0.0
27/12/2012
1.14
 138,400 1.13 1.14 1.08 0 23,870 -0.2
26/12/2012
1.13
 21,980 1.13 1.14 1.09 0 0 0
25/12/2012
1.13
 61,380 1.09 1.13 1.04 0 0 0
24/12/2012
1.09
 29,360 1.06 1.09 1.02 0 0 0
21/12/2012
1.06
 8,750 1.07 1.07 1.02 0 0 0
20/12/2012
1.07
 87,810 1.03 1.07 1.00 0 0 0
19/12/2012
1.03
 37,070 1.01 1.03 0.98 100 0 0.0
18/12/2012
1.01
 20,990 0.97 1.01 0.95 0 0 0
17/12/2012
0.97
 16,640 0.95 0.97 0.95 0 0 0
14/12/2012
0.95
 87,390 0.91 0.95 0.87 0 0 0
13/12/2012
0.91
 29,900 0.89 0.91 0.87 0 0 0
12/12/2012
0.89
 13,310 0.87 0.89 0.87 0 0 0
11/12/2012
0.87
 9,720 0.87 0.91 0.87 0 0 0
10/12/2012
0.87
 54,760 0.84 0.87 0.85 0 0 0
07/12/2012
0.84
 28,800 0.80 0.84 0.83 0 0 0
06/12/2012
0.80
 17,050 0.80 0.84 0.80 0 0 0
05/12/2012
0.80
 4,300 0.77 0.80 0.79 0 0 0
04/12/2012
0.77
 7,820 0.79 0.83 0.77 0 0 0
03/12/2012
0.79
 19,110 0.80 0.83 0.79 0 0 0
30/11/2012
0.80
 5,810 0.79 0.81 0.79 0 0 0
29/11/2012
0.79
 27,230 0.81 0.81 0.79 0 15,220 -0.1
28/11/2012
0.81
 8,630 0.79 0.81 0.78 50 0 0.0
27/11/2012
0.79
 27,210 0.79 0.80 0.78 0 0 0
26/11/2012
0.79
 11,370 0.78 0.79 0.74 0 0 0
23/11/2012
0.78
 9,540 0.75 0.78 0.78 0 0 0
22/11/2012
0.75
 4,650 0.74 0.77 0.75 0 0 0
21/11/2012
0.74
 66,960 0.74 0.78 0.74 0 54,760 -0.3
20/11/2012
0.74
 3,110 0.72 0.74 0.73 0 0 0
19/11/2012
0.72
 4,180 0.73 0.74 0.72 0 0 0
16/11/2012
0.73
 8,640 0.75 0.75 0.72 0 2,000 -0.0
15/11/2012
0.75
 15,300 0.74 0.75 0.73 0 0 0
14/11/2012
0.74
 20,570 0.74 0.75 0.73 0 0 0
13/11/2012
0.74
 3,700 0.73 0.74 0.73 0 0 0
12/11/2012
0.73
 6,630 0.72 0.74 0.73 0 0 0
09/11/2012
0.72
 3,010 0.72 0.73 0.72 0 930 -0.0
08/11/2012
0.72
 3,810 0.75 0.75 0.72 0 0 0
07/11/2012
0.75
 24,500 0.73 0.75 0.73 0 0 0
06/11/2012
0.73
 6,290 0.72 0.73 0.70 0 0 0
05/11/2012
0.72
 1,330 0.73 0.73 0.70 0 0 0
02/11/2012
0.73
 3,970 0.75 0.75 0.73 0 0 0
01/11/2012
0.75
 1,400 0.77 0.77 0.75 0 0 0
31/10/2012
0.77
 910 0.77 0.78 0.77 0 0 0
30/10/2012
0.77
 2,600 0.77 0.77 0.77 0 0 0
29/10/2012
0.77
 11,130 0.77 0.77 0.75 0 0 0
26/10/2012
0.77
 3,330 0.74 0.77 0.73 0 0 0
25/10/2012
0.74
 3,800 0.77 0.77 0.74 0 0 0
24/10/2012
0.77
 3,870 0.74 0.78 0.73 0 0 0
23/10/2012
0.74
 20,530 0.77 0.79 0.74 0 0 0
22/10/2012
0.77
 1,060 0.75 0.78 0.75 0 0 0
19/10/2012
0.75
 5,830 0.77 0.79 0.75 0 0 0
18/10/2012
0.77
 6,460 0.77 0.79 0.77 0 0 0
17/10/2012
0.77
 3,390 0.78 0.79 0.77 0 0 0
16/10/2012
0.78
 8,110 0.77 0.80 0.78 0 0 0
15/10/2012
0.77
 4,100 0.80 0.80 0.77 0 0 0
12/10/2012
0.80
 11,140 0.80 0.81 0.78 0 0 0
11/10/2012
0.80
 5,890 0.80 0.81 0.79 0 0 0
10/10/2012
0.80
 3,800 0.83 0.83 0.79 0 0 0
09/10/2012
0.83
 20,830 0.80 0.83 0.77 0 0 0
08/10/2012
0.80
 11,270 0.78 0.80 0.78 0 0 0
05/10/2012
0.78
 10,720 0.78 0.80 0.77 0 0 0
04/10/2012
0.78
 86,740 0.80 0.81 0.77 0 75,900 -0.5
03/10/2012
0.80
 16,760 0.77 0.80 0.73 0 0 0
02/10/2012
0.77
 1,830 0.77 0.79 0.75 0 0 0
01/10/2012
0.77
 9,770 0.80 0.83 0.77 0 0 0
28/09/2012
0.80
 1,810 0.81 0.84 0.79 0 0 0
27/09/2012
0.81
 4,920 0.84 0.85 0.81 0 0 0
26/09/2012
0.84
 3,050 0.83 0.84 0.81 0 0 0
25/09/2012
0.83
 1,930 0.84 0.85 0.80 0 0 0
24/09/2012
0.84
 1,700 0.84 0.85 0.83 0 0 0
21/09/2012
0.84
 2,030 0.83 0.85 0.84 0 0 0
20/09/2012
0.83
 3,470 0.84 0.86 0.81 0 0 0
19/09/2012
0.84
 2,420 0.86 0.86 0.84 0 0 0
18/09/2012
0.86
 1,840 0.90 0.90 0.86 0 0 0
17/09/2012
0.90
 15,100 0.91 0.91 0.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |