CTCP Nam Việt (anv)

20.40
-0.20
(-0.97%)
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
(2026-05-13) 		-2.20 -9.65% 8,533,700 -995,410 0
20.30
22.90
20.40
2 tháng
(2026-04-13) 		-3.75 -15.40% 21,049,100 -902,010 0
20.30
25.40
20.40
3 tháng
(2026-03-16) 		-3.55 -14.70% 39,442,100 747,690 15.0
20.30
25.40
20.40
6 tháng
(2025-12-15) 		-5.95 -22.41% 134,862,000 -2,261,210 -62.6
20.30
29.30
20.40
12 tháng
(2025-06-17) 		4.31 26.49% 629,078,600 5,276,485 81.6
16.09
32.82
20.40
24 tháng
(2024-06-24) 		5.19 33.65% 990,248,700 6,274,805 100.0
12.20
32.82
20.40
36 tháng
(2023-06-28) 		3.42 19.89% 1,475,623,200 1,596,115 -48.3
11.92
32.82
20.40
60 tháng
(2021-07-08) 		8.03 63.88% 2,068,671,700 5,808,348 96.9
7.54
32.82
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
16.33
 661,200 16.29 16.38 16.19 0 2,100 -0.0
26/03/2025
16.29
 675,100 16.58 16.63 16.29 0 1,200 -0.0
25/03/2025
16.58
 741,500 16.38 16.63 16.33 0 0 0
24/03/2025
16.33
 1,296,000 16.48 16.63 16.24 4,400 21,300 -0.3
21/03/2025
16.48
 2,031,000 16.83 16.88 16.48 0 0 0
20/03/2025
16.83
 1,460,600 16.97 17.07 16.73 900 6,600 -0.1
19/03/2025
16.97
 1,351,900 17.22 17.22 16.93 500 140,860 -2.4
18/03/2025
17.17
 2,501,700 16.93 17.32 16.88 227,800 31,800 3.4
17/03/2025
16.93
 1,112,200 17.02 17.07 16.83 0 17,300 -0.3
14/03/2025
16.93
 1,249,700 16.97 17.07 16.88 0 10,800 -0.2
13/03/2025
16.97
 1,753,500 16.97 17.27 16.97 36,600 50,800 -0.2
12/03/2025
16.97
 1,216,100 17.22 17.22 16.97 700 168,500 -2.9
11/03/2025
17.17
 2,138,800 16.83 17.22 16.78 600 33,900 -0.6
10/03/2025
17.02
 1,548,300 17.42 17.47 16.93 5,700 17,400 -0.2
07/03/2025
17.27
 3,628,300 17.17 17.61 17.07 374,900 24,300 6.2
06/03/2025
17.17
 1,853,100 16.93 17.17 16.83 91,500 28,600 1.1
05/03/2025
16.83
 1,613,700 17.12 17.12 16.83 1,200 45,900 -0.8
04/03/2025
17.07
 1,950,000 17.22 17.22 16.88 400 83,700 -1.5
03/03/2025
17.22
 1,797,400 17.32 17.47 17.12 12,200 16,400 -0.1
28/02/2025
17.32
 2,224,500 17.37 17.56 17.27 1,700 189,900 -3.3
27/02/2025
17.32
 4,059,900 16.93 17.37 16.93 175,800 24,360 2.6
26/02/2025
16.93
 1,179,100 16.93 17.02 16.83 35,300 23,000 0.2
25/02/2025
16.93
 1,007,600 17.17 17.17 16.83 2,900 76,600 -1.3
24/02/2025
16.97
 1,206,900 17.02 17.12 16.78 7,200 91,900 -1.5
21/02/2025
17.02
 2,087,200 16.88 17.32 16.83 192,700 49,400 2.5
20/02/2025
16.88
 2,095,400 17.12 17.17 16.83 7,000 253,800 -4.3
19/02/2025
17.02
 1,797,200 16.63 17.02 16.63 75,800 12,900 1.1
18/02/2025
16.58
 1,135,600 16.53 16.83 16.53 0 45,640 -0.8
17/02/2025
16.53
 1,305,300 16.53 16.73 16.48 125,100 13,800 1.9
14/02/2025
16.48
 1,102,800 16.63 16.68 16.43 1,800 26,100 -0.4
13/02/2025
16.68
 1,574,300 16.04 16.68 16.04 58,300 33,900 0.4
12/02/2025
16.14
 1,748,100 16.48 16.58 16.04 63,600 105,800 -0.7
11/02/2025
16.48
 1,161,800 16.29 16.53 16.29 78,400 86,200 -0.1
10/02/2025
16.29
 2,801,500 16.93 16.93 16.29 25,900 198,200 -2.9
07/02/2025
16.97
 1,260,300 17.07 17.12 16.88 72,600 63,500 0.2
06/02/2025
17.02
 2,330,900 17.37 17.37 16.88 84,300 174,900 -1.6
05/02/2025
17.17
 1,775,300 17.47 17.47 17.07 0 163,500 -2.9
04/02/2025
17.37
 2,276,400 16.73 17.37 16.73 180,100 166,200 0.2
03/02/2025
16.68
 1,278,600 16.68 16.78 16.48 7,500 334,820 -5.5
24/01/2025
16.93
 5,038,600 17.71 17.71 16.83 12,000 317,200 -5.3
23/01/2025
18.01
 630,700 18.01 18.16 18.01 27,600 2,400 0.5
22/01/2025
17.96
 783,200 18.20 18.25 17.91 26,600 52,600 -0.5
21/01/2025
18.20
 740,700 18.60 18.79 18.20 13,000 34,500 -0.4
20/01/2025
18.50
 750,900 18.50 18.75 18.40 8,800 77,700 -1.3
17/01/2025
18.40
 774,300 18.35 18.45 18.20 108,100 9,900 1.8
16/01/2025
18.35
 731,400 18.30 18.65 18.25 1,100 270,900 -5.1
15/01/2025
18.30
 701,700 18.11 18.35 17.86 1,000 79,700 -1.5
14/01/2025
17.86
 538,000 18.11 18.20 17.81 28,100 26,800 0.0
13/01/2025
18.11
 1,201,500 17.81 18.35 17.76 195,900 40,400 2.9
10/01/2025
17.81
 1,589,300 18.45 18.55 17.81 44,100 120,500 -1.4
09/01/2025
18.45
 726,700 18.70 18.70 18.30 1,100 197,700 -3.7
08/01/2025
18.79
 871,100 18.50 18.84 18.40 58,500 6,100 1.0
07/01/2025
18.45
 1,445,400 18.65 18.65 18.06 191,400 9,400 3.4
06/01/2025
18.35
 2,522,000 19.09 19.24 18.25 311,800 5,100 5.8
03/01/2025
19.14
 1,378,800 19.58 19.63 19.14 11,800 76,200 -1.3
02/01/2025
19.39
 919,500 19.53 19.68 19.29 7,200 86,400 -1.6
31/12/2024
19.48
 1,464,700 19.34 19.83 19.29 22,500 16,700 0.1
30/12/2024
19.29
 1,823,500 19.39 19.43 19.09 35,500 44,400 -0.2
27/12/2024
19.48
 2,764,600 19.83 19.98 19.29 100 157,200 -3.1
26/12/2024
19.93
 3,690,200 20.22 20.86 19.93 10,200 323,600 -6.5
25/12/2024
20.17
 1,538,900 20.12 20.22 19.88 48,600 22,000 0.5
24/12/2024
20.07
 1,763,100 19.78 20.22 19.78 119,500 26,000 1.9
23/12/2024
19.78
 2,288,000 20.17 20.17 19.78 24,600 17,900 0.1
20/12/2024
20.02
 3,977,100 20.32 20.86 19.98 200,400 78,400 2.6
19/12/2024
20.27
 1,866,400 19.98 20.47 19.88 20,700 75,200 -1.1
18/12/2024
20.37
 1,332,400 20.17 20.47 19.98 2,100 111,800 -2.2
17/12/2024
20.12
 2,225,900 20.66 21.01 20.12 100 405,300 -8.5
16/12/2024
20.66
 1,548,000 20.22 20.66 19.88 0 343,300 -7.0
13/12/2024
20.22
 2,384,300 19.98 20.62 19.73 249,600 38,500 4.3
12/12/2024
19.98
 1,832,900 20.07 20.47 19.98 212,500 151,300 1.2
11/12/2024
20.17
 3,045,600 20.76 20.76 19.88 249,900 60,300 3.8
10/12/2024
20.37
 2,431,300 20.02 20.86 20.02 55,000 183,500 -2.7
09/12/2024
20.02
 2,440,400 19.68 20.12 19.58 190,500 95,200 1.9
06/12/2024
19.68
 3,315,700 19.53 20.27 19.34 106,000 167,300 -1.3
05/12/2024
19.09
 3,310,100 17.86 19.09 17.71 203,600 9,500 3.6
04/12/2024
17.86
 1,556,600 17.96 18.20 17.86 85,200 17,500 1.2
03/12/2024
18.01
 1,726,000 18.16 18.45 17.96 101,900 11,400 1.7
02/12/2024
18.16
 1,189,200 18.50 18.50 18.06 1,200 104,800 -1.9
29/11/2024
18.16
 2,234,500 17.61 18.16 17.56 91,300 18,200 1.3
28/11/2024
17.61
 828,600 18.06 18.06 17.61 0 143,800 -2.6
27/11/2024
17.91
 640,300 17.81 17.91 17.61 2,000 109,300 -1.9
26/11/2024
17.81
 2,016,400 17.71 18.20 17.71 2,300 185,800 -3.4
25/11/2024
17.61
 697,100 17.42 17.66 17.42 115,300 22,800 1.7
22/11/2024
17.42
 736,200 17.56 17.61 17.37 46,400 32,100 0.3
21/11/2024
17.61
 546,300 17.47 17.61 17.22 62,900 27,800 0.6
20/11/2024
17.42
 1,158,900 17.02 17.52 16.88 221,400 80,000 2.5
19/11/2024
17.02
 1,477,500 17.91 18.06 17.02 73,300 74,300 -0.0
18/11/2024
17.91
 1,379,400 17.91 18.11 17.52 240,200 71,100 3.1
15/11/2024
17.91
 2,538,700 17.81 18.20 17.42 285,400 33,500 4.5
14/11/2024
17.86
 2,525,000 18.25 18.50 17.86 0 393,900 -7.3
13/11/2024
18.20
 2,017,500 17.76 18.20 17.66 313,400 47,800 4.8
12/11/2024
17.91
 1,180,900 18.25 18.25 17.81 63,700 96,200 -0.6
11/11/2024
18.16
 3,637,700 17.71 18.55 17.66 390,000 245,200 2.6
08/11/2024
17.91
 2,395,800 17.61 18.11 17.42 84,800 315,400 -4.1
07/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
07/11/2024
17.56
 3,279,400 17.96 18.01 17.37 76,300 124,200 -0.9
06/11/2024
17.02
 3,716,400 16.48 17.37 16.43 0 0 0
05/11/2024
16.43
 1,368,000 16.29 16.48 16.24 316,100 14,300 10.0
04/11/2024
16.19
 654,300 16.46 16.46 16.14 7,300 18,400 -0.4
01/11/2024
16.31
 618,500 16.24 16.46 16.24 29,600 38,700 -0.3
31/10/2024
16.31
 436,900 16.33 16.33 16.21 33,900 16,900 0.6

Chính sách bảo mật | Điều khoản sử dụng |