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)
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
26/07/2010
1.90
 457,050 1.99 1.99 1.90 0 0 0
23/07/2010
1.99
 215,690 2.00 2.02 1.99 0 0 0
22/07/2010
2.00
 316,470 2.03 2.03 2.00 0 12,320 -0.2
21/07/2010
2.03
 155,190 2.04 2.06 2.01 0 0 0
20/07/2010
2.04
 287,530 2.05 2.08 2.04 0 0 0
19/07/2010
2.05
 308,490 2.06 2.08 2.05 14,300 0 0.3
16/07/2010
2.06
 405,360 2.07 2.08 2.05 14,350 0 0.3
15/07/2010
2.07
 272,340 2.07 2.12 2.05 0 0 0
14/07/2010
2.07
 236,070 2.12 2.15 2.06 4,000 0 0.1
13/07/2010
2.12
 393,720 2.03 2.12 2.05 13,510 0 0.3
12/07/2010
2.03
 207,460 2.03 2.05 2.02 0 0 0
09/07/2010
2.03
 215,560 2.03 2.07 2.01 0 0 0
08/07/2010
2.03
 310,990 2.01 2.06 2.03 0 680 -0.0
07/07/2010
2.01
 238,830 2.05 2.10 2.01 700 3,250 -0.1
06/07/2010
2.05
 222,790 2.12 2.12 2.04 0 0 0
05/07/2010
2.12
 523,080 2.03 2.12 2.06 38,840 0 0.8
02/07/2010
2.03
 347,310 2.01 2.06 2.01 0 5,200 -0.1
01/07/2010
2.01
 470,420 2.04 2.06 2.01 0 0 0
30/06/2010
2.04
 311,350 2.12 2.12 2.04 0 0 0
29/06/2010
2.12
 378,440 2.16 2.21 2.11 0 1,500 -0.0
28/06/2010
2.16
 426,230 2.22 2.24 2.16 10,000 0 0.2
25/06/2010
2.22
 2,811,340 2.16 2.26 2.16 0 35,950 -0.8
24/06/2010
2.16
 339,690 2.06 2.16 2.16 0 8,110 -0.2
23/06/2010
2.06
 454,840 1.99 2.06 1.97 10,000 0 0.2
22/06/2010
1.99
 311,650 2.03 2.03 1.98 18,930 0 0.4
21/06/2010
2.03
 259,670 2.02 2.04 2.02 0 3,140 -0.1
18/06/2010
2.02
 265,480 2.02 2.04 1.99 4,700 11,000 -0.1
17/06/2010
2.02
 194,400 2.06 2.06 2.02 11,600 0 0.2
16/06/2010
2.06
 468,720 2.02 2.08 2.04 0 0 0
15/06/2010
2.02
 239,440 2.03 2.05 2.00 0 16,120 -0.3
14/06/2010
2.03
 258,340 2.02 2.06 2.01 0 2,550 -0.1
11/06/2010
2.02
 262,450 2.00 2.06 2.02 0 0 0
10/06/2010
2.00
 255,690 1.93 2.02 1.90 0 0 0
09/06/2010
1.93
 329,150 1.92 1.98 1.93 0 13,820 -0.3
08/06/2010
1.92
 340,670 1.94 1.94 1.88 2,550 13,140 -0.2
07/06/2010
1.94
 417,650 2.04 2.04 1.94 0 16,830 -0.3
04/06/2010
2.04
 255,330 2.05 2.06 2.02 0 17,020 -0.3
03/06/2010
2.05
 237,910 2.07 2.11 2.05 0 0 0
02/06/2010
2.07
 292,580 2.06 2.08 2.01 0 13,460 -0.3
01/06/2010
2.06
 367,250 2.09 2.09 2.01 0 0 0
31/05/2010
2.09
 600,720 2.19 2.19 2.09 500 1,120 -0.0
28/05/2010
2.19
 712,220 2.09 2.19 2.14 0 0 0
27/05/2010
2.09
 614,890 2.00 2.09 1.99 5,000 1,940 0.1
26/05/2010
2.00
 476,100 1.90 2.00 1.96 18,980 0 0.4
25/05/2010
1.90
 374,030 1.90 1.97 1.85 37,670 5,000 0.6
24/05/2010
1.90
 793,270 1.98 1.98 1.88 0 0 0
21/05/2010
1.98
 229,980 2.08 2.08 1.98 2,000 0 0.0
20/05/2010
2.08
 614,400 2.10 2.10 2.00 0 0 0
19/05/2010
2.10
 576,170 2.20 2.20 2.10 1,500 30,730 -0.6
18/05/2010
2.20
 603,460 2.10 2.20 2.04 5,000 100 0.1
17/05/2010
2.10
 1,343,210 2.19 2.19 2.09 5,000 20,420 -0.3
14/05/2010
2.19
 874,020 2.28 2.28 2.18 0 0 0
13/05/2010
2.28
 774,870 2.40 2.40 2.28 5,000 0 0.1
12/05/2010
2.40
 607,680 2.52 2.52 2.40 0 220 -0.0
11/05/2010
2.52
 915,490 2.51 2.57 2.42 0 52,300 -1.3
10/05/2010
2.51
 1,610,590 2.62 2.62 2.50 100 123,010 -3.0
07/05/2010
2.62
 2,806,060 2.56 2.69 2.48 16,500 158,100 -3.6
06/05/2010
2.56
 184,650 2.45 2.56 2.56 0 6,970 -0.2
05/05/2010
2.45
 1,029,150 2.34 2.45 2.42 0 660 -0.0
04/05/2010
2.34
 566,570 2.23 2.34 2.24 12,190 510 0.3
29/04/2010
2.23
 528,150 2.21 2.25 2.19 10,000 1,190 0.2
28/04/2010
2.21
 648,180 2.18 2.21 2.09 6,020 0 0.1
27/04/2010
2.18
 518,750 2.21 2.25 2.18 37,390 0 0.8
26/04/2010
2.21
 776,680 2.19 2.29 2.15 12,410 630 0.3
22/04/2010
2.19
 549,400 2.31 2.37 2.19 24,040 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |