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)
06/03/2012
1.03
 202,710 1.05 1.07 1.01 0 0 0
05/03/2012
1.05
 77,880 1.00 1.05 1.03 0 0 0
02/03/2012
1.00
 76,160 0.98 1.01 0.97 0 0 0
01/03/2012
0.98
 177,490 1.01 1.03 0.97 0 0 0
29/02/2012
1.01
 169,310 1.00 1.01 0.96 0 0 0
28/02/2012
1.00
 84,910 1.05 1.05 1.00 0 0 0
27/02/2012
1.05
 280,280 1.01 1.06 1.00 9,940 50 0.1
24/02/2012
1.01
 112,810 1.02 1.06 1.00 0 0 0
23/02/2012
1.02
 287,610 0.98 1.02 0.94 0 0 0
22/02/2012
0.98
 67,050 0.93 0.98 0.93 0 0 0
21/02/2012
0.93
 126,090 0.97 0.97 0.93 50 13,350 -0.1
20/02/2012
0.97
 126,370 0.92 0.97 0.93 0 0 0
17/02/2012
0.92
 25,970 0.91 0.93 0.89 0 0 0
16/02/2012
0.91
 62,040 0.89 0.91 0.87 0 35,000 -0.3
15/02/2012
0.89
 49,280 0.93 0.96 0.89 0 0 0
14/02/2012
0.93
 45,370 0.90 0.93 0.88 0 0 0
13/02/2012
0.90
 89,600 0.94 0.94 0.90 0 0 0
10/02/2012
0.94
 68,650 0.99 0.99 0.94 3,000 0 0.0
09/02/2012
0.99
 141,630 0.96 0.99 0.94 3,000 100 0.0
08/02/2012
0.96
 108,620 0.91 0.96 0.94 0 0 0
07/02/2012
0.91
 97,180 0.88 0.91 0.89 0 0 0
06/02/2012
0.88
 99,320 0.89 0.91 0.87 0 0 0
03/02/2012
0.89
 280,490 0.87 0.90 0.89 0 0 0
02/02/2012
0.87
 36,970 0.83 0.87 0.83 0 0 0
01/02/2012
0.83
 13,750 0.83 0.84 0.82 0 0 0
31/01/2012
0.83
 69,980 0.86 0.88 0.83 0 0 0
30/01/2012
0.86
 13,200 0.83 0.86 0.83 1,000 0 0.0
20/01/2012
0.83
 55,470 0.84 0.87 0.83 10,400 10,020 0.0
19/01/2012
0.84
 12,370 0.83 0.87 0.81 0 0 0
18/01/2012
0.83
 44,870 0.86 0.86 0.83 0 0 0
17/01/2012
0.86
 28,710 0.84 0.87 0.82 0 0 0
16/01/2012
0.84
 71,490 0.82 0.84 0.80 0 0 0
13/01/2012
0.82
 41,680 0.82 0.82 0.81 0 0 0
12/01/2012
0.82
 11,460 0.83 0.84 0.82 0 0 0
11/01/2012
0.83
 25,830 0.84 0.84 0.82 0 0 0
10/01/2012
0.84
 38,430 0.82 0.84 0.82 0 0 0
09/01/2012
0.82
 13,670 0.82 0.82 0.80 0 0 0
06/01/2012
0.82
 6,010 0.81 0.82 0.80 0 0 0
05/01/2012
0.81
 2,730 0.81 0.81 0.81 0 0 0
04/01/2012
0.81
 36,430 0.83 0.83 0.81 0 0 0
03/01/2012
0.83
 7,580 0.82 0.83 0.82 0 0 0
30/12/2011
0.82
 5,380 0.80 0.82 0.81 2,630 0 0.0
29/12/2011
0.80
 37,550 0.81 0.83 0.79 0 0 0
28/12/2011
0.81
 5,360 0.81 0.83 0.81 0 0 0
27/12/2011
0.81
 61,470 0.81 0.81 0.79 0 0 0
26/12/2011
0.81
 39,290 0.83 0.83 0.80 0 0 0
23/12/2011
0.83
 28,620 0.83 0.83 0.80 0 0 0
22/12/2011
0.83
 129,740 0.84 0.84 0.82 0 94,740 -0.7
21/12/2011
0.84
 20,670 0.83 0.86 0.82 0 2,000 -0.0
20/12/2011
0.83
 37,300 0.87 0.87 0.83 0 7,100 -0.1
19/12/2011
0.87
 17,160 0.87 0.88 0.86 0 0 0
16/12/2011
0.87
 29,890 0.83 0.87 0.83 0 0 0
15/12/2011
0.83
 50,640 0.83 0.84 0.81 0 0 0
14/12/2011
0.83
 78,790 0.84 0.86 0.81 0 0 0
13/12/2011
0.84
 65,240 0.87 0.90 0.83 0 0 0
12/12/2011
0.87
 7,750 0.87 0.88 0.87 0 0 0
09/12/2011
0.87
 99,850 0.91 0.91 0.87 0 0 0
08/12/2011
0.91
 169,020 0.92 0.92 0.90 0 0 0
07/12/2011
0.92
 12,190 0.92 0.92 0.91 0 0 0
06/12/2011
0.92
 49,230 0.96 0.98 0.92 0 0 0
05/12/2011
0.96
 198,680 0.91 0.96 0.91 0 0 0
02/12/2011
0.91
 57,360 0.90 0.92 0.90 0 0 0
01/12/2011
0.90
 51,950 0.89 0.91 0.89 0 0 0
30/11/2011
0.89
 90,010 0.89 0.89 0.87 0 0 0
29/11/2011
0.89
 276,880 0.90 0.91 0.89 0 100 -0.0
28/11/2011
0.90
 231,620 0.89 0.91 0.89 0 0 0
25/11/2011
0.89
 92,400 0.88 0.89 0.87 0 0 0
24/11/2011
0.88
 116,720 0.89 0.89 0.87 0 0 0
23/11/2011
0.89
 130,520 0.87 0.89 0.88 600 0 0.0
22/11/2011
0.87
 180,350 0.86 0.88 0.86 0 0 0
21/11/2011
0.86
 46,040 0.87 0.87 0.86 0 0 0
18/11/2011
0.87
 126,060 0.88 0.88 0.86 0 0 0
17/11/2011
0.88
 63,950 0.88 0.90 0.88 0 0 0
16/11/2011
0.88
 68,880 0.84 0.88 0.84 0 0 0
15/11/2011
0.84
 133,910 0.84 0.86 0.83 0 41,000 -0.3
14/11/2011
0.84
 146,180 0.86 0.86 0.83 0 35,210 -0.3
11/11/2011
0.86
 113,110 0.87 0.88 0.86 0 36,510 -0.3
10/11/2011
0.87
 68,050 0.87 0.87 0.84 0 0 0
09/11/2011
0.87
 115,670 0.89 0.90 0.87 0 0 0
08/11/2011
0.89
 106,990 0.86 0.89 0.87 0 0 0
07/11/2011
0.86
 87,920 0.86 0.86 0.84 3,490 0 0.0
04/11/2011
0.86
 32,820 0.87 0.89 0.86 0 0 0
03/11/2011
0.87
 318,080 0.88 0.88 0.86 0 158,320 -1.2
02/11/2011
0.88
 111,790 0.92 0.92 0.88 2,000 11,790 -0.1
01/11/2011
0.92
 206,750 0.96 0.96 0.91 0 0 0
31/10/2011
0.96
 166,170 0.94 0.99 0.94 0 2,700 -0.0
28/10/2011
0.94
 219,900 0.90 0.94 0.90 0 0 0
27/10/2011
0.90
 103,050 0.90 0.92 0.89 0 0 0
26/10/2011
0.90
 100,040 0.91 0.93 0.90 0 0 0
25/10/2011
0.91
 431,650 0.91 0.96 0.91 4,700 0 0.0
24/10/2011
0.91
 387,100 0.90 0.94 0.90 0 0 0
21/10/2011
0.90
 258,050 0.87 0.90 0.88 0 1,560 -0.0
20/10/2011
0.87
 375,880 0.83 0.87 0.83 0 5,240 -0.0
19/10/2011
0.83
 243,080 0.82 0.84 0.81 0 0 0
18/10/2011
0.82
 166,100 0.84 0.84 0.82 2,000 0 0.0
17/10/2011
0.84
 232,220 0.86 0.87 0.83 1,560 1,010 0.0
14/10/2011
0.86
 191,370 0.82 0.86 0.81 1,030 0 0.0
13/10/2011
0.82
 589,960 0.86 0.86 0.82 2,510 2,500 -0.0
12/10/2011
0.86
 308,680 0.90 0.90 0.86 0 0 0
11/10/2011
0.90
 459,470 0.94 0.97 0.90 2,590 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |