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)
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
10/10/2011
0.94
 218,950 0.99 1.00 0.94 120 0 0.0
07/10/2011
0.99
 346,430 1.03 1.05 0.99 0 0 0
06/10/2011
1.03
 337,630 1.00 1.05 1.00 0 1,000 -0.0
05/10/2011
1.00
 680,990 1.01 1.02 0.97 0 3,000 -0.0
04/10/2011
1.01
 23,780 1.06 1.06 1.01 0 0 0
03/10/2011
1.06
 23,520 1.11 1.11 1.06 0 0 0
30/09/2011
1.11
 271,250 1.17 1.17 1.11 0 0 0
29/09/2011
1.17
 229,140 1.13 1.17 1.09 0 0 0
28/09/2011
1.13
 400,830 1.09 1.13 1.12 10,000 0 0.1
27/09/2011
1.09
 644,400 1.05 1.09 1.07 3,000 4,500 -0.0
26/09/2011
1.05
 561,320 1.00 1.05 0.99 0 20 -0.0
23/09/2011
1.00
 322,340 0.98 1.00 0.93 0 1,000 -0.0
22/09/2011
0.98
 261,370 0.93 0.98 0.91 0 1,670 -0.0
21/09/2011
0.93
 355,280 0.91 0.96 0.89 0 4,100 -0.0
20/09/2011
0.91
 251,590 0.96 0.97 0.91 20 3,500 -0.0
19/09/2011
0.96
 377,830 0.97 0.98 0.92 0 6,300 -0.1
16/09/2011
0.97
 363,900 1.01 1.01 0.97 0 0 0
15/09/2011
1.01
 438,480 0.97 1.01 0.92 0 0 0
14/09/2011
0.97
 189,190 0.98 1.01 0.97 7,600 0 0.1
13/09/2011
0.98
 486,270 0.93 0.98 0.93 4,200 0 0.0
12/09/2011
0.93
 1,446,630 0.89 0.93 0.89 2,100 700,000 -5.8
09/09/2011
0.89
 446,000 0.86 0.89 0.88 0 0 0
08/09/2011
0.86
 14,420 0.82 0.86 0.86 0 0 0
07/09/2011
0.82
 168,080 0.79 0.82 0.82 0 0 0
06/09/2011
0.79
 68,350 0.76 0.79 0.79 0 0 0
05/09/2011
0.76
 718,810 0.72 0.76 0.72 0 0 0
01/09/2011
0.72
 36,200 0.72 0.74 0.72 0 0 0
31/08/2011
0.72
 45,200 0.73 0.73 0.70 0 0 0
30/08/2011
0.73
 32,860 0.72 0.76 0.72 0 0 0
29/08/2011
0.72
 29,150 0.70 0.72 0.70 0 0 0
26/08/2011
0.70
 4,180 0.71 0.72 0.70 100 0 0.0
25/08/2011
0.71
 4,910 0.70 0.72 0.68 0 0 0
24/08/2011
0.70
 54,190 0.73 0.73 0.70 0 0 0
23/08/2011
0.73
 3,830 0.72 0.73 0.70 0 0 0
22/08/2011
0.72
 58,040 0.69 0.72 0.70 0 0 0
19/08/2011
0.69
 17,500 0.72 0.72 0.69 0 0 0
18/08/2011
0.72
 44,250 0.70 0.73 0.71 0 0 0
17/08/2011
0.70
 16,110 0.69 0.70 0.66 0 0 0
16/08/2011
0.69
 18,910 0.67 0.69 0.67 0 0 0
15/08/2011
0.67
 62,300 0.67 0.67 0.64 0 0 0
12/08/2011
0.67
 25,430 0.67 0.68 0.67 0 5,140 -0.0
11/08/2011
0.67
 88,340 0.69 0.69 0.66 0 2,200 -0.0
10/08/2011
0.69
 47,090 0.68 0.69 0.66 2,000 0 0.0
09/08/2011
0.68
 52,450 0.71 0.71 0.68 0 0 0
08/08/2011
0.71
 411,200 0.74 0.76 0.71 0 34,570 -0.2
05/08/2011
0.74
 102,880 0.78 0.79 0.74 2,500 0 0.0
04/08/2011
0.78
 28,730 0.74 0.78 0.71 8,720 0 0.1
03/08/2011
0.74
 61,920 0.74 0.74 0.72 1,200 6,710 -0.0
02/08/2011
0.74
 35,960 0.76 0.77 0.73 0 0 0
01/08/2011
0.76
 30,440 0.76 0.76 0.73 0 0 0
29/07/2011
0.76
 14,400 0.76 0.79 0.76 0 0 0
28/07/2011
0.76
 23,350 0.77 0.78 0.74 0 0 0
27/07/2011
0.77
 73,190 0.79 0.79 0.76 0 0 0
26/07/2011
0.79
 15,460 0.80 0.80 0.79 200 2,300 -0.0
25/07/2011
0.80
 16,810 0.81 0.81 0.80 0 0 0
22/07/2011
0.81
 12,370 0.83 0.83 0.81 0 0 0
21/07/2011
0.83
 24,200 0.84 0.84 0.83 0 6,700 -0.1
20/07/2011
0.84
 230,210 0.88 0.88 0.84 1,300 0 0.0
19/07/2011
0.88
 17,160 0.89 0.89 0.86 0 0 0
18/07/2011
0.89
 2,780 0.89 0.89 0.86 0 0 0
15/07/2011
0.89
 18,380 0.89 0.89 0.87 0 0 0
14/07/2011
0.89
 12,420 0.89 0.90 0.87 0 0 0
13/07/2011
0.89
 13,060 0.87 0.89 0.87 0 0 0
12/07/2011
0.87
 19,000 0.88 0.90 0.87 0 0 0
11/07/2011
0.88
 55,390 0.88 0.91 0.88 0 0 0
08/07/2011
0.88
 55,880 0.89 0.89 0.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |