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
(2025-11-04) 		-0.30 -1.03% 43,676,200 -1,211,800 -34.6
27.20
30.80
28.85
2 tháng
(2025-10-06) 		-2.30 -7.38% 105,202,300 -1,997,600 -59.6
27.20
32.82
28.85
3 tháng
(2025-09-05) 		1.89 7.01% 189,543,900 1,448,600 40.4
25.73
32.82
28.85
6 tháng
(2025-06-09) 		13.30 85.82% 491,432,000 8,238,295 150.0
15.50
32.82
28.85
12 tháng
(2024-12-09) 		8.78 43.82% 688,921,500 7,150,715 123.7
12.20
32.82
28.85
24 tháng
(2023-12-15) 		14.11 96.09% 1,060,913,400 4,776,825 49.8
12.20
32.82
28.85
36 tháng
(2022-12-20) 		17.33 151.07% 1,518,660,200 4,326,735 22.3
9.81
32.82
28.85
60 tháng
(2020-12-30) 		18.54 180.74% 1,990,360,460 7,578,508 147.2
7.54
32.82
28.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2009
1.87
 155,090 1.80 1.88 1.80 2,500 0 0
03/07/2009
1.80
 139,020 1.72 1.80 1.67 6,000 0 0
02/07/2009
1.72
 165,460 1.64 1.72 1.64 0 0 0
01/07/2009
1.64
 155,540 1.68 1.69 1.63 100 0 0
30/06/2009
1.68
 106,750 1.75 1.79 1.68 100 260 0
29/06/2009
1.75
 147,520 1.80 1.82 1.74 200 0 0
26/06/2009
1.80
 222,370 1.82 1.89 1.80 1,600 0 0
25/06/2009
1.82
 292,950 1.74 1.82 1.79 15,000 0 0
24/06/2009
1.74
 104,400 1.66 1.74 1.74 150 780 0
23/06/2009
1.66
 294,390 1.74 1.74 1.66 0 0 0
22/06/2009
1.74
 228,970 1.82 1.82 1.73 0 36,100 0
19/06/2009
1.82
 301,480 1.91 1.94 1.82 600 1,180 0
18/06/2009
1.91
 424,850 1.96 2.00 1.87 0 87,920 0
17/06/2009
1.96
 162,710 2.06 2.06 1.96 0 36,830 0
16/06/2009
2.06
 7,950 2.16 2.16 2.06 0 0 0
15/06/2009
2.16
 366,420 2.26 2.26 2.16 13,150 0 0
12/06/2009
2.26
 628,310 2.22 2.33 2.19 0 200 0
11/06/2009
2.22
 300,750 2.13 2.22 2.18 0 1,000 0
10/06/2009
2.13
 537,590 2.23 2.23 2.13 7,300 0 0
09/06/2009
2.23
 1,148,960 2.14 2.23 2.14 12,000 164,160 0
08/06/2009
2.14
 67,970 2.04 2.14 2.14 0 50,000 0
05/06/2009
2.04
 167,130 1.95 2.04 2.04 13,600 0 0
04/06/2009
1.95
 455,660 1.86 1.95 1.90 6,710 0 0
03/06/2009
1.86
 286,510 1.92 1.92 1.85 9,510 0 0
02/06/2009
1.92
 550,500 1.89 1.95 1.80 1,000 10,000 0
01/06/2009
1.89
 325,070 1.84 1.91 1.85 0 70 0
29/05/2009
1.84
 459,880 1.76 1.84 1.76 10,000 0 0
28/05/2009
1.76
 176,690 1.68 1.76 1.63 5,450 0 0
27/05/2009
1.68
 429,890 1.76 1.76 1.68 10,000 0 0
26/05/2009
1.76
 396,550 1.83 1.84 1.74 0 11,590 0
25/05/2009
1.83
 489,010 1.75 1.83 1.77 3,000 0 0
22/05/2009
1.75
 166,390 1.84 1.84 1.75 5,400 0 0
21/05/2009
1.84
 339,760 1.93 1.98 1.84 0 0 0
20/05/2009
1.93
 562,130 1.84 1.93 1.85 32,770 20,520 0
19/05/2009
1.84
 527,660 1.76 1.84 1.78 21,060 0 0
18/05/2009
1.76
 319,940 1.68 1.76 1.70 1,000 0 0
15/05/2009
1.68
 340,360 1.60 1.68 1.63 5,000 0 0
14/05/2009
1.60
 186,290 1.64 1.64 1.58 0 770 0
13/05/2009
1.64
 312,580 1.65 1.67 1.60 2,580 0 0
12/05/2009
1.65
 200,130 1.61 1.66 1.57 600 500 0
11/05/2009
1.61
 321,890 1.59 1.65 1.58 37,660 0 0
08/05/2009
1.59
 237,450 1.61 1.64 1.55 0 0 0
07/05/2009
1.61
 255,160 1.54 1.61 1.58 0 0 0
06/05/2009
1.54
 829,490 1.58 1.64 1.53 181,770 0 0
05/05/2009
1.58
 74,390 1.51 1.58 1.58 26,510 1,000 0
04/05/2009
1.51
 30,790 1.44 1.51 1.51 0 0 0
29/04/2009
1.44
 357,540 1.38 1.44 1.40 0 0 0
28/04/2009
1.38
 530,130 1.32 1.38 1.26 500 25,470 0
27/04/2009
1.32
 95,730 1.38 1.38 1.32 26,670 0 0
24/04/2009
1.38
 106,860 1.45 1.45 1.38 0 6,550 0
23/04/2009
1.45
 273,710 1.50 1.55 1.43 0 10,000 0
22/04/2009
1.50
 311,640 1.45 1.52 1.42 2,000 99,400 0
21/04/2009
1.45
 337,340 1.52 1.52 1.45 0 111,560 0
20/04/2009
1.52
 55,680 1.59 1.59 1.52 0 5,380 0
17/04/2009
1.59
 370,890 1.67 1.67 1.59 11,300 11,990 0
16/04/2009
1.67
 582,570 1.75 1.77 1.67 40,770 308,680 0
15/04/2009
1.75
 339,260 1.84 1.84 1.75 36,800 1,420 0
14/04/2009
1.84
 433,340 1.84 1.89 1.80 7,760 0 0
13/04/2009
1.84
 342,290 1.76 1.84 1.83 51,980 129,000 0
10/04/2009
1.76
 120,120 1.68 1.76 1.76 10,950 0 0
09/04/2009
1.68
 575,060 1.76 1.76 1.68 3,500 152,780 0
08/04/2009
1.76
 524,580 1.85 1.92 1.76 500 183,610 0
07/04/2009
1.85
 466,350 1.77 1.85 1.70 5,300 100,000 0
03/04/2009
1.77
 355,850 1.69 1.77 1.76 27,340 112,720 0
02/04/2009
1.69
 415,600 1.61 1.69 1.65 25,820 100,000 0
01/04/2009
1.61
 270,270 1.54 1.61 1.54 15,000 5,000 0
31/03/2009
1.54
 281,540 1.61 1.62 1.53 21,170 9,560 0
30/03/2009
1.61
 569,340 1.54 1.61 1.50 0 87,280 0
27/03/2009
1.54
 420,250 1.47 1.54 1.52 13,130 24,000 0
26/03/2009
1.47
 307,250 1.40 1.47 1.45 49,950 148,580 0
25/03/2009
1.40
 261,830 1.34 1.40 1.33 69,270 33,150 0
24/03/2009
1.34
 131,900 1.28 1.34 1.34 31,950 39,800 0
23/03/2009
1.28
 147,970 1.32 1.32 1.26 100 0 0
20/03/2009
1.32
 161,170 1.35 1.36 1.30 0 16,080 0
19/03/2009
1.35
 293,620 1.42 1.44 1.35 200 55,420 0
18/03/2009
1.42
 332,960 1.36 1.42 1.39 40,360 5,500 0
17/03/2009
1.36
 296,350 1.30 1.36 1.35 0 100,000 0
16/03/2009
1.30
 121,540 1.30 1.30 1.28 0 0 0
13/03/2009
1.30
 221,050 1.32 1.34 1.29 100 0 0
12/03/2009
1.32
 691,670 1.26 1.32 1.25 0 110,000 0
11/03/2009
1.26
 13,850 1.20 1.26 1.26 0 0 0
10/03/2009
1.20
 54,020 1.15 1.20 1.20 0 0 0
09/03/2009
1.15
 73,950 1.10 1.15 1.12 0 0 0
06/03/2009
1.10
 78,070 1.08 1.10 1.05 7,730 20,000 0
05/03/2009
1.08
 168,800 1.05 1.09 1.06 50 57,820 0
04/03/2009
1.05
 57,600 1.05 1.06 1.04 10,000 14,100 0
03/03/2009
1.05
 30,890 1.07 1.07 1.04 0 8,080 0
02/03/2009
1.07
 53,320 1.06 1.09 1.06 50 0 0
27/02/2009
1.06
 106,640 1.05 1.10 1.05 7,130 56,820 0
26/02/2009
1.05
 166,520 1.08 1.08 1.03 120 74,050 0
25/02/2009
1.08
 94,560 1.03 1.08 1.05 3,100 46,500 0
24/02/2009
1.03
 151,000 1.07 1.07 1.02 10,100 3,500 0
23/02/2009
1.07
 72,300 1.12 1.12 1.07 3,400 6,430 0
20/02/2009
1.12
 206,840 1.07 1.12 1.08 0 27,540 0
19/02/2009
1.07
 36,300 1.02 1.07 1.07 0 0 0
18/02/2009
1.02
 267,950 1.06 1.06 1.01 1,100 175,200 0
17/02/2009
1.06
 562,120 1.11 1.16 1.06 600 461,480 0
16/02/2009
1.11
 298,000 1.16 1.16 1.11 1,000 229,270 0
13/02/2009
1.16
 33,070 1.22 1.22 1.16 1,000 33,020 0
12/02/2009
1.22
 22,900 1.28 1.28 1.22 1,000 22,850 0

Chính sách bảo mật | Điều khoản sử dụng |