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)
14/09/2012
0.91
 2,960 0.90 0.91 0.90 0 0 0
13/09/2012
0.90
 300 0.87 0.90 0.89 0 0 0
12/09/2012
0.87
 14,660 0.84 0.87 0.86 0 0 0
11/09/2012
0.84
 31,620 0.87 0.90 0.84 0 0 0
10/09/2012
0.87
 6,750 0.91 0.94 0.87 0 0 0
07/09/2012
0.91
 380 0.89 0.91 0.86 0 0 0
06/09/2012
0.89
 1,900 0.90 0.91 0.86 0 0 0
05/09/2012
0.90
 3,510 0.94 0.95 0.90 0 0 0
04/09/2012
0.94
 4,310 0.94 0.95 0.91 0 0 0
31/08/2012
0.94
 3,820 0.94 0.96 0.91 0 0 0
30/08/2012
0.94
 2,710 0.91 0.95 0.91 0 0 0
29/08/2012
0.91
 10,070 0.87 0.91 0.85 0 0 0
28/08/2012
0.87
 50,140 0.89 0.89 0.85 0 0 0
27/08/2012
0.89
 9,360 0.92 0.92 0.89 0 0 0
24/08/2012
0.92
 65,890 0.92 0.96 0.89 0 0 0
23/08/2012
0.92
 21,160 0.96 0.96 0.92 0 0 0
22/08/2012
0.96
 13,590 0.98 1.02 0.94 0 0 0
21/08/2012
0.98
 14,390 1.03 1.03 0.98 0 0 0
20/08/2012
1.03
 4,910 1.02 1.03 1.01 0 0 0
17/08/2012
1.02
 5,160 1.01 1.02 0.98 0 0 0
16/08/2012
1.01
 4,090 0.98 1.01 0.98 0 0 0
15/08/2012
0.98
 3,390 1.00 1.00 0.98 0 0 0
14/08/2012
1.00
 4,240 1.01 1.02 1.00 0 600 -0.0
13/08/2012
1.01
 9,440 1.01 1.01 0.98 0 0 0
10/08/2012
1.01
 1,980 1.01 1.02 1.01 0 0 0
09/08/2012
1.01
 25,230 1.01 1.02 1.01 0 0 0
08/08/2012
1.01
 4,590 1.02 1.02 1.00 0 0 0
07/08/2012
1.02
 17,270 1.03 1.03 1.00 0 0 0
06/08/2012
1.03
 11,850 0.98 1.03 1.00 0 0 0
03/08/2012
0.98
 1,100 0.97 0.98 0.97 0 300 -0.0
02/08/2012
0.97
 3,350 0.97 1.01 0.97 0 0 0
01/08/2012
0.97
 22,410 0.98 1.02 0.97 0 0 0
31/07/2012
0.98
 8,660 1.00 1.03 0.97 0 0 0
30/07/2012
1.00
 3,070 0.98 1.01 0.97 0 0 0
27/07/2012
0.98
 15,280 1.00 1.02 0.98 0 0 0
26/07/2012
1.00
 5,090 1.02 1.04 1.00 0 0 0
25/07/2012
1.02
 6,140 0.98 1.02 0.97 0 0 0
24/07/2012
0.98
 5,720 1.01 1.03 0.98 0 0 0
23/07/2012
1.01
 29,330 1.04 1.08 1.01 0 0 0
20/07/2012
1.04
 39,840 1.04 1.08 1.04 0 0 0
19/07/2012
1.04
 52,030 1.02 1.07 1.01 0 0 0
18/07/2012
1.02
 15,190 1.04 1.06 1.02 0 0 0
17/07/2012
1.04
 13,080 1.06 1.06 1.01 0 0 0
16/07/2012
1.06
 8,030 1.04 1.06 1.01 0 0 0
13/07/2012
1.04
 35,250 1.01 1.06 1.02 0 0 0
12/07/2012
1.01
 6,000 1.01 1.01 1.00 0 0 0
11/07/2012
1.01
 40 1.01 1.01 0.97 0 0 0
10/07/2012
1.01
 13,270 1.01 1.01 0.97 0 0 0
09/07/2012
1.01
 29,520 1.01 1.01 0.98 0 0 0
06/07/2012
1.01
 1,410 1.00 1.01 1.00 300 0 0.0
05/07/2012
1.00
 12,050 1.00 1.01 0.97 0 0 0
04/07/2012
1.00
 8,330 0.96 1.00 0.96 0 0 0
03/07/2012
0.96
 22,780 1.00 1.01 0.96 0 0 0
02/07/2012
1.00
 11,510 1.02 1.02 0.97 0 0 0
29/06/2012
1.02
 7,290 1.02 1.03 1.00 0 0 0
28/06/2012
1.02
 15,620 1.02 1.03 0.98 0 0 0
27/06/2012
1.02
 48,120 1.04 1.09 1.00 0 0 0
26/06/2012
1.04
 57,450 1.09 1.09 1.04 0 0 0
25/06/2012
1.09
 10,500 1.13 1.13 1.09 0 0 0
22/06/2012
1.13
 4,450 1.15 1.15 1.13 0 0 0
21/06/2012
1.15
 1,040 1.15 1.15 1.13 0 0 0
20/06/2012
1.15
 5,000 1.15 1.17 1.12 0 0 0
19/06/2012
1.15
 40 1.14 1.15 1.13 0 0 0
18/06/2012
1.14
 8,060 1.17 1.18 1.14 0 0 0
15/06/2012
1.17
 2,200 1.17 1.18 1.14 0 0 0
14/06/2012
1.17
 10,190 1.13 1.17 1.13 0 0 0
13/06/2012
1.13
 3,510 1.14 1.19 1.13 0 0 0
12/06/2012
1.14
 2,980 1.15 1.15 1.13 0 0 0
11/06/2012
1.15
 30,190 1.19 1.19 1.15 0 0 0
08/06/2012
1.19
 38,080 1.21 1.23 1.19 0 0 0
07/06/2012
1.21
 8,710 1.18 1.23 1.20 0 0 0
06/06/2012
1.18
 4,560 1.14 1.18 1.13 0 0 0
05/06/2012
1.14
 14,230 1.09 1.14 1.08 0 0 0
04/06/2012
1.09
 24,300 1.14 1.18 1.09 0 0 0
01/06/2012
1.14
 24,980 1.15 1.17 1.14 0 0 0
31/05/2012
1.15
 22,060 1.20 1.23 1.15 0 0 0
30/05/2012
1.20
 7,870 1.21 1.23 1.18 100 0 0.0
29/05/2012
1.21
 4,580 1.23 1.23 1.18 0 0 0
28/05/2012
1.23
 20,570 1.20 1.24 1.17 0 0 0
25/05/2012
1.20
 12,380 1.15 1.20 1.18 0 0 0
24/05/2012
1.15
 41,660 1.21 1.21 1.15 0 0 0
23/05/2012
1.21
 45,150 1.24 1.24 1.18 0 0 0
22/05/2012
1.24
 55,610 1.21 1.26 1.24 0 0 0
21/05/2012
1.21
 2,840 1.17 1.21 1.18 0 0 0
18/05/2012
1.17
 66,960 1.18 1.20 1.14 0 540 -0.0
17/05/2012
1.18
 43,510 1.24 1.26 1.18 0 0 0
16/05/2012
1.24
 57,210 1.24 1.26 1.19 0 500 -0.0
15/05/2012
1.24
 102,110 1.30 1.30 1.24 0 0 0
14/05/2012
1.30
 64,990 1.36 1.36 1.30 0 0 0
11/05/2012
1.36
 133,410 1.42 1.42 1.36 100 0 0.0
10/05/2012
1.42
 224,560 1.41 1.45 1.38 0 0 0
09/05/2012
1.41
 119,390 1.40 1.43 1.36 1,000 0 0.0
08/05/2012
1.40
 305,570 1.34 1.40 1.37 0 10 -0.0
07/05/2012
1.34
 297,680 1.28 1.34 1.30 0 0 0
04/05/2012
1.28
 116,510 1.25 1.29 1.23 0 0 0
03/05/2012
1.25
 86,060 1.24 1.25 1.21 0 10 -0.0
02/05/2012
1.24
 109,050 1.29 1.29 1.24 10 0 0.0
27/04/2012
1.29
 66,850 1.25 1.31 1.21 0 0 0
26/04/2012
1.25
 167,070 1.29 1.31 1.25 700 300 0.0
25/04/2012
1.29
 111,030 1.23 1.29 1.26 32,050 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |