CTCP Nam Việt (anv)

16.95
0.10
(0.59%)
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
(2026-06-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |