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) 		-2.90 -10.72% 28,900,900 -550,400 -15.1
22.35
28.10
24.10
2 tháng
(2026-01-16) 		-2.10 -8% 72,530,400 -560,200 -13.6
22.35
29.30
24.10
3 tháng
(2025-12-17) 		-2.90 -10.72% 94,017,300 -3,693,300 -95.3
22.35
29.30
24.10
6 tháng
(2025-09-18) 		-3.06 -11.24% 250,853,500 565,300 23.9
22.35
32.82
24.10
12 tháng
(2025-03-24) 		7.82 47.84% 672,886,600 6,446,795 93.0
12.20
32.82
24.10
24 tháng
(2024-03-27) 		7.26 42.97% 1,053,279,400 3,539,815 23.9
12.20
32.82
24.10
36 tháng
(2023-04-03) 		9.50 64.79% 1,536,594,800 -1,938,595 -155.2
11.92
32.82
24.10
60 tháng
(2021-04-12) 		13.91 135.91% 2,068,824,500 5,180,558 86.5
7.54
32.82
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/09/2010
1.72
 191,240 1.75 1.75 1.71 17,240 0 0.3
14/09/2010
1.75
 95,660 1.77 1.80 1.71 0 670 -0.0
13/09/2010
1.77
 289,260 1.75 1.78 1.68 21,980 0 0.4
10/09/2010
1.75
 363,500 1.82 1.83 1.75 3,600 0 0.1
09/09/2010
1.82
 172,090 1.76 1.82 1.76 31,440 0 0.5
08/09/2010
1.76
 445,020 1.83 1.83 1.75 44,740 1,940 0.7
07/09/2010
1.83
 281,460 1.85 1.90 1.80 12,120 5,180 0.1
06/09/2010
1.85
 336,800 1.78 1.86 1.80 11,800 3,980 0.1
01/09/2010
1.78
 229,790 1.76 1.84 1.73 15,250 0 0.3
31/08/2010
1.76
 258,750 1.68 1.76 1.67 11,730 0 0.2
30/08/2010
1.68
 65,100 1.61 1.68 1.66 0 1,440 -0.0
27/08/2010
1.61
 164,650 1.61 1.65 1.56 0 0 0
26/08/2010
1.61
 156,780 1.63 1.69 1.55 8,090 0 0.1
25/08/2010
1.63
 595,100 1.71 1.71 1.63 20,990 0 0.3
24/08/2010
1.71
 446,890 1.79 1.79 1.71 0 0 0
23/08/2010
1.79
 98,980 1.85 1.85 1.79 0 16,440 -0.3
20/08/2010
1.85
 183,770 1.81 1.85 1.76 32,420 0 0.6
19/08/2010
1.81
 178,550 1.83 1.84 1.79 3,700 0 0.1
18/08/2010
1.83
 208,890 1.89 1.89 1.81 0 0 0
17/08/2010
1.89
 232,660 1.92 1.92 1.83 94,850 0 1.7
16/08/2010
1.92
 425,810 1.85 1.93 1.85 75,000 0 1.4
13/08/2010
1.85
 226,240 1.79 1.85 1.75 46,000 0 0.8
12/08/2010
1.79
 603,070 1.88 1.88 1.79 0 13,230 -0.2
11/08/2010
1.88
 479,000 1.85 1.90 1.81 0 34,970 -0.6
10/08/2010
1.85
 335,230 1.94 1.94 1.85 2,000 7,050 -0.1
09/08/2010
1.94
 244,850 2.04 2.04 1.94 0 50,470 -1.0
06/08/2010
2.04
 448,200 2.00 2.04 1.99 0 1,470 -0.0
05/08/2010
2.00
 931,930 1.90 2.00 1.93 10,760 0 0.2
04/08/2010
1.90
 138,340 1.94 1.94 1.88 1,000 0 0.0
03/08/2010
1.94
 663,910 1.85 1.94 1.89 85,440 0 1.6
02/08/2010
1.85
 216,800 1.85 1.90 1.85 8,000 0 0.1
30/07/2010
1.85
 176,250 1.83 1.90 1.83 0 0 0
29/07/2010
1.83
 237,960 1.85 1.87 1.83 0 0 0
28/07/2010
1.85
 313,920 1.87 1.91 1.85 1,000 0 0.0
27/07/2010
1.87
 471,520 1.90 1.96 1.87 0 5,030 -0.1

Chính sách bảo mật | Điều khoản sử dụng |