Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/02/2010	1.53	212,270	1.54	1.57	1.48	0	0	0
12/02/2010	1.54	148,740	1.52	1.57	1.52	8,280	0	0.1
11/02/2010	1.52	99,430	1.50	1.52	1.50	0	0	0
10/02/2010	1.50	177,810	1.45	1.50	1.46	0	200	-0.0
09/02/2010	1.45	295,110	1.48	1.48	1.45	0	0	0
08/02/2010	1.48	265,080	1.50	1.50	1.44	600	23,060	-0.3
05/02/2010	1.50	400,560	1.55	1.55	1.49	1,590	0	0.0
04/02/2010	1.55	424,090	1.55	1.58	1.49	98,540	33,000	1.0
03/02/2010	1.55	209,440	1.58	1.59	1.54	10,280	0	0.2
02/02/2010	1.58	184,860	1.60	1.60	1.54	9,500	13,440	-0.1
01/02/2010	1.60	224,280	1.58	1.63	1.54	0	10,000	-0.2
29/01/2010	1.58	1,343,300	1.52	1.59	1.45	80,120	170	1.2
28/01/2010	1.52	317,380	1.60	1.60	1.52	350	12,000	-0.2
27/01/2010	1.60	63,450	1.68	1.68	1.60	5,350	0	0.1
26/01/2010	1.68	189,180	1.60	1.68	1.65	0	0	0
25/01/2010	1.60	292,180	1.60	1.64	1.54	0	0	0
22/01/2010	1.60	376,690	1.62	1.65	1.58	2,000	0	0.0
21/01/2010	1.62	756,020	1.70	1.70	1.62	17,760	3,000	0.2
20/01/2010	1.70	307,370	1.78	1.78	1.70	5,310	0	0.1
19/01/2010	1.78	207,750	1.79	1.85	1.75	14,370	13,900	0.0
18/01/2010	1.79	490,660	1.88	1.88	1.79	13,820	0	0.2
15/01/2010	1.88	225,520	1.89	1.89	1.82	18,100	0	0.3
14/01/2010	1.89	241,610	1.86	1.93	1.86	0	0	0
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

Page:
<<
41
42
43
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-4.75	-21.99%	14,755,400	-1,474,699	0	16.15 21.60 16.95
2 tháng (2026-06-01)	-4.75	-21.99%	24,419,000	-2,282,599	0	16.15 22.45 16.95
3 tháng (2026-05-04)	-7.10	-29.65%	32,276,100	-3,472,009	0	16.15 23.95 16.95
6 tháng (2026-01-30)	-11.70	-40.98%	112,753,700	-1,450,809	13.9	16.15 29.30 16.95
12 tháng (2025-08-04)	-7.26	-30.11%	483,876,100	748,961	47.3	16.15 32.82 16.95
24 tháng (2024-08-08)	1.68	11.06%	943,749,000	3,768,906	88.4	12.20 32.82 16.95
36 tháng (2023-08-14)	0.32	1.95%	1,420,814,600	-10,784	-28.8	11.92 32.82 16.95
60 tháng (2021-08-24)	4.19	33.11%	2,062,695,800	4,011,249	107.4	7.54 32.82 16.95

CTCP Nam Việt (anv)

THỐNG KÊ GIAO DỊCH