CTCP Nam Việt (anv)

27.05
0.35
(1.31%)
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
(2025-12-29) 		0.70 2.65% 26,384,800 -3,623,200 -94.8
24.95
27.60
26.70
2 tháng
(2025-11-28) 		-2.10 -7.18% 51,171,900 -3,307,600 -87.1
24.95
29.50
26.70
3 tháng
(2025-10-29) 		-2.45 -8.28% 98,387,800 -4,009,200 -106.7
24.95
30.80
26.70
6 tháng
(2025-07-31) 		4.07 17.66% 369,198,500 1,811,970 21.8
22.53
32.82
26.70
12 tháng
(2025-02-03) 		10.47 62.78% 674,103,100 5,248,415 67.7
12.20
32.82
26.70
24 tháng
(2024-02-07) 		12.32 83.05% 1,061,835,000 3,735,445 30.7
12.20
32.82
26.70
36 tháng
(2023-02-13) 		12.35 83.51% 1,520,141,400 -950,920 -122.8
11.92
32.82
26.70
60 tháng
(2021-02-22) 		17.68 186.81% 2,019,254,800 4,802,058 75.0
7.54
32.82
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2010
1.86
 561,120 1.83 1.92 1.76 9,670 0 0.2
12/01/2010
1.83
 485,980 1.92 1.94 1.83 33,650 8,000 0.5
11/01/2010
1.92
 688,650 1.96 2.00 1.89 3,500 0 0.1
08/01/2010
1.96
 921,090 1.99 2.08 1.96 1,100 3,500 -0.0
07/01/2010
1.99
 380,410 1.90 1.99 1.95 4,810 0 0.1
06/01/2010
1.90
 425,280 1.91 1.97 1.87 69,400 0 1.3
05/01/2010
1.91
 416,320 1.82 1.91 1.85 19,300 8,500 0.2
04/01/2010
1.82
 300,100 1.74 1.82 1.76 0 10,000 -0.2
31/12/2009
1.74
 175,850 1.78 1.81 1.74 0 500 0
30/12/2009
1.78
 537,900 1.70 1.78 1.68 800 0 0
29/12/2009
1.70
 435,320 1.77 1.79 1.69 4,560 0 0
28/12/2009
1.77
 366,580 1.73 1.79 1.68 3,300 0 0
25/12/2009
1.73
 269,970 1.65 1.73 1.68 27,500 0 0
24/12/2009
1.65
 724,950 1.58 1.65 1.55 10,850 0 0
23/12/2009
1.58
 157,340 1.56 1.58 1.54 0 13,410 0
22/12/2009
1.56
 256,460 1.58 1.64 1.56 19,970 0 0
21/12/2009
1.58
 147,020 1.51 1.58 1.54 0 4,180 0
18/12/2009
1.51
 665,260 1.44 1.51 1.44 3,310 318,000 0
17/12/2009
1.44
 248,640 1.51 1.51 1.44 2,500 35,000 0
16/12/2009
1.51
 387,700 1.58 1.58 1.51 500 0 0
15/12/2009
1.58
 178,470 1.62 1.62 1.55 0 0 0
14/12/2009
1.62
 200,590 1.58 1.65 1.53 0 0 0
11/12/2009
1.58
 220,930 1.66 1.66 1.58 2,000 6,840 0
10/12/2009
1.66
 252,180 1.74 1.77 1.66 0 62,000 0
09/12/2009
1.74
 327,080 1.83 1.83 1.74 3,500 48,000 0
08/12/2009
1.83
 161,100 1.87 1.87 1.80 0 40,000 0
07/12/2009
1.87
 130,840 1.87 1.90 1.87 0 0 0
04/12/2009
1.87
 197,550 1.88 1.90 1.85 1,000 9,500 0
03/12/2009
1.88
 461,310 1.95 1.96 1.86 0 1,340 0
02/12/2009
1.95
 364,200 2.05 2.09 1.95 4,000 4,700 0
01/12/2009
2.05
 205,790 2.07 2.11 2.05 0 0 0
30/11/2009
2.07
 317,550 1.99 2.08 1.97 27,060 0 0
27/11/2009
1.99
 619,320 1.92 2.01 1.83 3,170 0 0
26/11/2009
1.92
 269,820 2.02 2.02 1.92 36,780 0 0
25/11/2009
2.02
 677,690 2.12 2.12 2.02 8,210 0 0
24/11/2009
2.12
 672,080 2.08 2.14 2.06 4,410 34,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |