CTCP Nam Việt (anv)

23.65
-0.45
(-1.87%)
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
(2026-02-23) 		-2.95 -10.91% 29,958,500 -661,100 -17.8
22.35
28.10
23.65
2 tháng
(2026-01-19) 		-3.50 -12.68% 72,407,000 -377,800 -8.5
22.35
29.30
23.65
3 tháng
(2025-12-18) 		-3.20 -11.72% 94,787,600 -3,842,700 -99.1
22.35
29.30
23.65
6 tháng
(2025-09-19) 		-2.96 -10.94% 249,744,600 674,900 27.4
22.35
32.82
23.65
12 tháng
(2025-03-24) 		7.77 47.54% 673,944,200 6,336,095 90.4
12.20
32.82
23.65
24 tháng
(2024-03-28) 		6.99 40.85% 1,052,565,500 3,389,415 19.9
12.20
32.82
23.65
36 tháng
(2023-04-03) 		9.45 64.45% 1,537,652,400 -2,049,295 -157.9
11.92
32.82
23.65
60 tháng
(2021-04-13) 		14.11 141.13% 2,069,622,000 5,072,658 83.9
7.54
32.82
23.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |