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)
11/02/2011
1.45
 348,320 1.39 1.45 1.39 15,020 0 0.2
10/02/2011
1.39
 28,870 1.40 1.41 1.38 200 0 0.0
09/02/2011
1.40
 178,050 1.39 1.42 1.39 0 57,600 -0.8
08/02/2011
1.39
 116,110 1.40 1.42 1.37 0 48,130 -0.6
28/01/2011
1.40
 72,470 1.38 1.40 1.38 0 0 0
27/01/2011
1.38
 43,410 1.37 1.39 1.36 0 0 0
26/01/2011
1.37
 37,340 1.35 1.39 1.36 0 0 0
25/01/2011
1.35
 56,860 1.37 1.37 1.34 0 10,000 -0.1
24/01/2011
1.37
 78,570 1.39 1.40 1.37 0 200 -0.0
21/01/2011
1.39
 167,310 1.35 1.41 1.35 0 0 0
20/01/2011
1.35
 96,610 1.37 1.38 1.34 0 0 0
19/01/2011
1.37
 80,550 1.38 1.40 1.36 10,000 0 0.1
18/01/2011
1.38
 155,220 1.40 1.41 1.38 30,870 0 0.4
17/01/2011
1.40
 85,160 1.39 1.42 1.39 0 0 0
14/01/2011
1.39
 58,400 1.39 1.41 1.38 0 0 0
13/01/2011
1.39
 96,590 1.38 1.41 1.37 0 0 0
12/01/2011
1.38
 158,100 1.34 1.38 1.34 0 6,770 -0.1
11/01/2011
1.34
 129,770 1.37 1.40 1.34 0 0 0
10/01/2011
1.37
 223,470 1.42 1.43 1.37 0 20,000 -0.3
07/01/2011
1.42
 63,550 1.42 1.47 1.42 0 16,980 -0.2
06/01/2011
1.42
 138,040 1.41 1.43 1.40 0 0 0
05/01/2011
1.41
 224,810 1.47 1.47 1.41 0 14,220 -0.2
04/01/2011
1.47
 98,630 1.45 1.47 1.45 0 0 0
31/12/2010
1.45
 60,290 1.46 1.48 1.45 1,700 0 0.0
30/12/2010
1.46
 191,270 1.46 1.51 1.45 20,000 3,000 0.2
29/12/2010
1.46
 90,850 1.48 1.51 1.45 0 0 0
28/12/2010
1.48
 182,190 1.42 1.48 1.44 10,000 0 0.1
27/12/2010
1.42
 167,220 1.44 1.47 1.42 0 0 0
24/12/2010
1.44
 194,540 1.50 1.52 1.44 0 0 0
23/12/2010
1.50
 563,550 1.57 1.57 1.50 20,000 0 0.3
22/12/2010
1.57
 353,840 1.58 1.65 1.57 90,080 0 1.4
21/12/2010
1.58
 1,075,210 1.51 1.58 1.52 39,320 14,000 0.4
20/12/2010
1.51
 356,480 1.44 1.51 1.50 0 0 0
17/12/2010
1.44
 1,246,970 1.40 1.44 1.35 500 1,161,710 -15.6
16/12/2010
1.40
 731,200 1.45 1.47 1.40 0 644,630 -8.9
15/12/2010
1.45
 334,540 1.49 1.51 1.44 0 170,650 -2.4
14/12/2010
1.49
 351,890 1.56 1.56 1.49 0 72,130 -1.1
13/12/2010
1.56
 375,980 1.49 1.56 1.55 2,710 0 0.0
10/12/2010
1.49
 243,640 1.43 1.49 1.43 24,370 0 0.3
09/12/2010
1.43
 286,090 1.40 1.46 1.35 0 3,740 -0.0
08/12/2010
1.40
 368,160 1.47 1.47 1.40 0 520 -0.0
07/12/2010
1.47
 398,020 1.54 1.54 1.47 14,090 0 0.2
06/12/2010
1.54
 353,260 1.54 1.57 1.48 3,800 1,980 0.0
03/12/2010
1.54
 322,640 1.47 1.54 1.52 0 0 0
02/12/2010
1.47
 172,110 1.44 1.50 1.40 0 0 0
01/12/2010
1.44
 524,630 1.40 1.46 1.39 13,580 0 0.2
30/11/2010
1.40
 309,040 1.34 1.40 1.38 9,380 0 0.1
29/11/2010
1.34
 328,360 1.28 1.34 1.28 54,790 0 0.7
26/11/2010
1.28
 113,610 1.29 1.31 1.27 0 0 0
25/11/2010
1.29
 194,180 1.27 1.32 1.29 7,420 0 0.1
24/11/2010
1.27
 104,560 1.28 1.28 1.25 29,110 0 0.4
23/11/2010
1.28
 120,420 1.28 1.30 1.28 45,850 0 0.6
22/11/2010
1.28
 321,250 1.33 1.33 1.27 15,300 0 0.2
19/11/2010
1.33
 405,430 1.28 1.33 1.25 7,600 0 0.1
18/11/2010
1.28
 278,820 1.22 1.28 1.23 7,650 0 0.1
17/11/2010
1.22
 204,910 1.18 1.22 1.18 0 24,360 -0.3
16/11/2010
1.18
 159,860 1.17 1.18 1.15 7,660 0 0.1
15/11/2010
1.17
 149,690 1.17 1.22 1.17 0 0 0
12/11/2010
1.17
 322,230 1.23 1.23 1.17 15,240 0 0.2
11/11/2010
1.23
 306,190 1.30 1.33 1.23 0 0 0
10/11/2010
1.30
 155,040 1.33 1.36 1.28 15,240 0 0.2
09/11/2010
1.33
 271,690 1.39 1.40 1.33 10,160 0 0.1
08/11/2010
1.39
 77,080 1.42 1.44 1.38 0 7,040 -0.1
05/11/2010
1.42
 118,730 1.39 1.42 1.40 15,240 0 0.2
04/11/2010
1.39
 112,060 1.37 1.41 1.37 7,230 0 0.1
03/11/2010
1.37
 266,270 1.44 1.46 1.37 15,240 0 0.2
02/11/2010
1.44
 55,900 1.48 1.48 1.44 0 4,990 -0.1
01/11/2010
1.48
 48,250 1.48 1.49 1.45 15,250 0 0.2
29/10/2010
1.48
 36,400 1.50 1.50 1.48 0 0 0
28/10/2010
1.50
 39,430 1.52 1.52 1.49 0 0 0
27/10/2010
1.52
 72,590 1.57 1.58 1.52 11,440 0 0.2
26/10/2010
1.57
 64,390 1.54 1.62 1.57 0 0 0
25/10/2010
1.54
 107,330 1.54 1.54 1.50 0 16,390 -0.2
22/10/2010
1.54
 99,400 1.54 1.57 1.51 20,330 0 0.3
21/10/2010
1.54
 49,520 1.53 1.58 1.50 15,250 0 0.2
20/10/2010
1.53
 214,460 1.61 1.61 1.53 1,500 0 0.0
19/10/2010
1.61
 182,430 1.67 1.67 1.61 10,580 0 0.2
18/10/2010
1.67
 60,030 1.70 1.71 1.67 2,100 0 0.0
15/10/2010
1.70
 62,780 1.70 1.71 1.67 30,740 0 0.5
14/10/2010
1.70
 39,010 1.71 1.72 1.69 7,070 10 0.1
13/10/2010
1.71
 36,560 1.69 1.71 1.68 20,610 0 0.3
12/10/2010
1.69
 90,940 1.71 1.71 1.69 0 0 0
11/10/2010
1.71
 23,870 1.72 1.73 1.71 0 0 0
08/10/2010
1.72
 63,000 1.73 1.73 1.71 24,200 0 0.4
07/10/2010
1.73
 186,810 1.73 1.79 1.73 29,160 0 0.5
06/10/2010
1.73
 122,940 1.72 1.75 1.73 57,120 0 1.0
05/10/2010
1.72
 114,050 1.68 1.72 1.65 41,030 1,000 0.7
04/10/2010
1.68
 302,440 1.74 1.74 1.68 62,810 3,000 1.0
01/10/2010
1.74
 105,710 1.76 1.76 1.74 26,100 0 0.4
30/09/2010
1.76
 168,720 1.78 1.78 1.75 36,960 0 0.6
29/09/2010
1.78
 523,100 1.79 1.82 1.77 3,580 0 0.1
28/09/2010
1.79
 690,100 1.74 1.82 1.79 19,320 0 0.3
27/09/2010
1.74
 226,120 1.71 1.75 1.71 0 3,000 -0.1
24/09/2010
1.71
 88,070 1.71 1.72 1.69 100 0 0.0
23/09/2010
1.71
 183,750 1.73 1.73 1.70 17,530 0 0.3
22/09/2010
1.73
 116,650 1.73 1.75 1.71 4,000 11,940 -0.1
21/09/2010
1.73
 177,780 1.77 1.77 1.73 0 53,800 -0.9
20/09/2010
1.77
 194,750 1.78 1.81 1.77 10,790 0 0.2
17/09/2010
1.78
 403,200 1.74 1.79 1.74 0 0 0
16/09/2010
1.74
 106,170 1.72 1.75 1.70 5,270 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |