Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/11/2009	2.08	406,430	2.15	2.16	2.07	0	22,440	0
20/11/2009	2.15	725,710	2.16	2.18	2.12	0	263,260	0
19/11/2009	2.16	1,047,400	2.06	2.16	2.10	0	554,550	0
18/11/2009	2.06	238,650	2.05	2.06	2.02	200	94,780	0
17/11/2009	2.05	533,100	2.13	2.13	2.05	2,200	42,000	0
16/11/2009	2.13	360,000	2.16	2.22	2.12	2,040	13,410	0
13/11/2009	2.16	627,610	2.12	2.20	2.07	100	131,770	0
12/11/2009	2.12	495,890	2.02	2.12	2.04	1,000	136,470	0
11/11/2009	2.02	555,480	1.93	2.02	1.93	9,090	200,000	0
10/11/2009	1.93	611,140	1.91	1.99	1.91	3,570	196,050	0
09/11/2009	1.91	303,820	2.00	2.00	1.90	8,140	500	0
06/11/2009	2.00	337,510	2.05	2.12	2.00	7,470	50,000	0
05/11/2009	2.05	485,200	2.03	2.10	1.96	0	51,400	0
04/11/2009	2.03	653,900	2.13	2.13	2.03	1,250	15,000	0
03/11/2009	2.13	108,060	2.23	2.23	2.13	7,100	18,200	0
02/11/2009	2.23	142,820	2.34	2.34	2.23	0	8,930	0
30/10/2009	2.34	416,940	2.36	2.41	2.34	0	25,300	0
29/10/2009	2.36	348,240	2.48	2.48	2.36	300	5,010	0
28/10/2009	2.48	441,810	2.37	2.48	2.34	3,850	50,000	0
27/10/2009	2.37	791,600	2.49	2.49	2.37	2,500	50,000	0
26/10/2009	2.49	759,170	2.62	2.62	2.49	200	28,700	0
23/10/2009	2.62	778,690	2.75	2.80	2.62	6,000	78,790	0
22/10/2009	2.75	670,580	2.74	2.82	2.70	0	0	0
21/10/2009	2.74	775,220	2.87	2.87	2.74	9,100	0	0
20/10/2009	2.87	869,470	2.94	3.04	2.84	33,620	0	0
19/10/2009	2.94	1,047,330	2.81	2.94	2.82	42,000	1,000	0
16/10/2009	2.81	2,329,140	2.68	2.81	2.74	0	1,664,690	0
15/10/2009	2.68	1,538,250	2.56	2.68	2.59	150,000	381,400	0
14/10/2009	2.56	243,820	2.51	2.57	2.51	3,800	0	0
13/10/2009	2.51	231,980	2.59	2.59	2.49	0	19,900	0
12/10/2009	2.59	374,660	2.50	2.61	2.54	0	870	0
09/10/2009	2.50	381,500	2.44	2.52	2.44	6,900	0	0
08/10/2009	2.44	251,180	2.43	2.45	2.37	0	0	0
07/10/2009	2.43	143,250	2.41	2.46	2.41	0	4,420	0
06/10/2009	2.41	208,790	2.39	2.44	2.34	3,840	0	0
05/10/2009	2.39	222,870	2.38	2.44	2.28	0	950	0
02/10/2009	2.38	387,180	2.50	2.50	2.38	3,080	3,700	0
01/10/2009	2.50	302,620	2.63	2.63	2.50	7,500	0	0
30/09/2009	2.63	1,007,730	2.51	2.63	2.59	35,300	0	0
29/09/2009	2.51	552,360	2.39	2.51	2.41	1,890	940	0
28/09/2009	2.39	429,740	2.47	2.52	2.39	30,000	100	0
25/09/2009	2.47	195,390	2.47	2.53	2.45	0	10,000	0
24/09/2009	2.47	296,070	2.54	2.56	2.47	0	31,220	0
23/09/2009	2.54	493,150	2.58	2.65	2.54	1,000	102,310	0
22/09/2009	2.58	441,600	2.68	2.68	2.58	0	123,730	0
21/09/2009	2.68	673,060	2.57	2.69	2.62	0	141,000	0
18/09/2009	2.57	322,690	2.57	2.61	2.54	300	100	0
17/09/2009	2.57	261,900	2.55	2.59	2.54	5,590	3,850	0
16/09/2009	2.55	246,160	2.62	2.62	2.53	10	16,750	0
15/09/2009	2.62	451,510	2.62	2.62	2.49	1,700	10,370	0
14/09/2009	2.62	912,980	2.51	2.63	2.54	100	40,360	0
11/09/2009	2.51	539,540	2.39	2.51	2.40	52,060	0	0
10/09/2009	2.39	332,400	2.39	2.43	2.34	68,170	43,790	0
09/09/2009	2.39	480,300	2.29	2.39	2.29	82,870	49,130	0
08/09/2009	2.29	549,810	2.30	2.34	2.25	0	27,000	0
07/09/2009	2.30	297,410	2.42	2.42	2.30	0	35,940	0
04/09/2009	2.42	290,610	2.54	2.54	2.42	1,710	7,000	0
03/09/2009	2.54	497,400	2.49	2.60	2.40	0	11,160	0
02/09/2009	2.49	0	2.49	2.49	2.49	0	0	0
01/09/2009	2.49	875,670	2.38	2.49	2.29	9,660	50,000	0
31/08/2009	2.38	848,950	2.27	2.38	2.34	970	36,450	0
28/08/2009	2.27	202,990	2.17	2.27	2.27	250	2,000	0
27/08/2009	2.17	578,700	2.08	2.17	2.08	1,450	2,000	0
26/08/2009	2.08	331,470	2.11	2.15	2.07	0	23,890	0
25/08/2009	2.11	500,010	2.19	2.19	2.10	0	19,300	0
24/08/2009	2.19	481,790	2.12	2.21	2.13	40	1,670	0
21/08/2009	2.12	611,680	2.02	2.12	2.07	16,400	6,000	0
20/08/2009	2.02	559,620	1.95	2.02	1.94	0	130,000	0
19/08/2009	1.95	343,460	1.90	1.95	1.90	0	124,610	0
18/08/2009	1.90	218,600	1.90	1.92	1.86	2,000	66,980	0
17/08/2009	1.90	269,320	1.90	1.93	1.88	6,000	50,500	0
14/08/2009	1.90	194,440	1.90	1.94	1.89	0	90,000	0
13/08/2009	1.90	459,250	1.90	1.93	1.88	0	45,700	0
12/08/2009	1.90	456,230	1.98	1.98	1.90	0	155,600	0
11/08/2009	1.98	707,930	1.92	2.01	1.93	1,000	200,000	0
10/08/2009	1.92	222,970	1.83	1.92	1.90	0	41,000	0
07/08/2009	1.83	599,470	1.75	1.83	1.75	2,290	280,000	0
06/08/2009	1.75	231,270	1.72	1.80	1.73	14,890	106,720	0
05/08/2009	1.72	129,460	1.74	1.75	1.72	0	15,000	0
04/08/2009	1.74	130,990	1.75	1.78	1.74	0	48,310	0
03/08/2009	1.75	185,000	1.77	1.77	1.74	0	30,000	0
31/07/2009	1.77	95,760	1.71	1.77	1.73	13,710	0	0
30/07/2009	1.71	119,350	1.73	1.73	1.68	20	5,000	0
29/07/2009	1.73	167,950	1.69	1.77	1.71	14,100	600	0
28/07/2009	1.69	184,010	1.73	1.73	1.67	14,470	750	0
27/07/2009	1.73	373,970	1.82	1.82	1.73	44,850	29,900	0
24/07/2009	1.82	276,520	1.74	1.82	1.82	42,910	15,000	0
23/07/2009	1.74	102,640	1.67	1.74	1.67	39,670	0	0
22/07/2009	1.67	166,630	1.67	1.68	1.66	50,420	0	0
21/07/2009	1.67	110,260	1.62	1.67	1.61	0	0	0
20/07/2009	1.62	123,380	1.69	1.69	1.61	2,730	2,890	0
17/07/2009	1.69	73,310	1.68	1.70	1.66	0	0	0
16/07/2009	1.68	86,430	1.66	1.73	1.66	13,650	4,080	0
15/07/2009	1.66	49,790	1.61	1.69	1.61	2,000	250	0
14/07/2009	1.61	137,830	1.65	1.65	1.58	0	15,430	0
13/07/2009	1.65	68,050	1.71	1.71	1.65	500	0	0
10/07/2009	1.71	78,620	1.77	1.77	1.71	0	5,790	0
09/07/2009	1.77	340,130	1.79	1.80	1.72	25,000	0	0
08/07/2009	1.79	145,190	1.87	1.87	1.79	43,000	12,990	0
07/07/2009	1.87	232,000	1.87	1.89	1.80	17,200	0	0

Page:
<<
40
41
42
>>

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

CTCP Nam Việt (anv)

THỐNG KÊ GIAO DỊCH