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)
16/09/2008
3.85
 73,960 4.05 4.05 3.85 51,050 42,410 0
15/09/2008
4.05
 50,460 4.20 4.33 4.02 22,570 30,810 0
12/09/2008
4.20
 253,500 4.42 4.42 4.20 220,520 212,500 0
11/09/2008
4.42
 66,590 4.28 4.42 4.24 51,810 1,240 0
10/09/2008
4.28
 34,340 4.51 4.51 4.28 1,100 23,000 0
09/09/2008
4.51
 64,630 4.38 4.59 4.43 1,000 14,160 0
08/09/2008
4.38
 57,410 4.32 4.38 4.19 7,840 28,290 0
05/09/2008
4.32
 18,690 4.36 4.36 4.20 0 0 0
04/09/2008
4.36
 27,810 4.38 4.38 4.24 0 9,200 0
03/09/2008
4.38
 194,590 4.38 4.57 4.36 0 185,980 0
29/08/2008
4.38
 31,820 4.60 4.60 4.38 140 19,900 0
28/08/2008
4.60
 24,760 4.84 4.84 4.60 2,090 5,610 0
27/08/2008
4.84
 33,390 5.07 5.30 4.84 7,740 16,190 0
26/08/2008
5.07
 91,040 4.88 5.11 5.02 17,300 60,800 0
25/08/2008
4.88
 37,040 4.65 4.88 4.84 4,000 100 0
22/08/2008
4.65
 55,620 4.74 4.97 4.61 35,770 1,420 0
21/08/2008
4.74
 28,100 4.55 4.74 4.42 5,000 5,000 0
20/08/2008
4.55
 30,360 4.79 4.79 4.55 7,000 0 0
19/08/2008
4.79
 166,980 4.79 5.02 4.61 132,970 50,000 0
18/08/2008
4.79
 58,300 4.57 4.79 4.79 58,300 0 0
15/08/2008
4.57
 6,820 4.44 4.57 4.57 0 0 0
14/08/2008
4.44
 40,800 4.31 4.44 4.21 26,520 1,100 0
13/08/2008
4.31
 72,590 4.33 4.33 4.20 30,000 1,100 0
12/08/2008
4.33
 70,600 4.33 4.46 4.28 470 0 0
11/08/2008
4.33
 5,430 4.21 4.33 4.33 0 0 0
08/08/2008
4.21
 45,150 4.09 4.21 4.20 33,070 100 0
07/08/2008
4.09
 122,670 3.98 4.09 3.96 102,370 5,450 0
06/08/2008
3.98
 36,830 3.87 3.98 3.78 1,000 10,000 0
05/08/2008
3.87
 57,160 3.82 3.93 3.72 2,200 19,070 0
04/08/2008
3.82
 17,360 3.71 3.82 3.82 0 10,000 0
01/08/2008
3.71
 108,040 3.61 3.71 3.69 0 25,000 0
31/07/2008
3.61
 31,590 3.67 3.67 3.57 0 0 0
30/07/2008
3.67
 57,330 3.78 3.78 3.67 10,050 13,840 0
29/07/2008
3.78
 172,380 3.82 3.93 3.78 89,330 87,760 0
28/07/2008
3.82
 10,030 3.93 3.93 3.82 0 0 0
25/07/2008
3.93
 2,080 4.05 4.05 3.93 110 0 0
24/07/2008
4.05
 810 4.17 4.17 4.05 0 0 0
23/07/2008
4.17
 110 4.30 4.30 4.17 0 0 0
22/07/2008
4.30
 10 4.43 4.43 4.30 0 0 0
21/07/2008
4.43
 610 4.56 4.56 4.43 0 0 0
18/07/2008
4.56
 40,730 4.70 4.70 4.56 37,090 19,000 0
17/07/2008
4.70
 8,360 4.84 4.84 4.70 50 0 0
16/07/2008
4.84
 33,260 4.97 4.97 4.84 22,450 19,000 0
15/07/2008
4.97
 92,560 4.88 4.97 4.74 47,500 42,920 0
14/07/2008
4.88
 150,920 5.02 5.16 4.88 66,000 147,080 0
11/07/2008
5.02
 245,990 4.88 5.02 4.74 127,800 150,000 0
10/07/2008
4.88
 123,800 4.74 4.88 4.61 85,880 40,000 0
09/07/2008
4.74
 33,270 4.88 4.88 4.74 500 0 0
08/07/2008
4.88
 28,190 4.97 4.97 4.84 200 7,250 0
07/07/2008
4.97
 29,020 5.11 5.25 4.97 15,870 0 0
04/07/2008
5.11
 21,980 4.97 5.11 5.11 16,890 0 0
03/07/2008
4.97
 94,480 4.84 4.97 4.88 62,240 0 0
02/07/2008
4.84
 18,930 4.84 4.88 4.79 7,000 0 0
01/07/2008
4.84
 47,920 4.70 4.84 4.84 0 3,000 0
30/06/2008
4.70
 27,340 4.58 4.70 4.46 14,590 0 0
27/06/2008
4.58
 52,600 4.70 4.84 4.56 1,600 0 0
26/06/2008
4.70
 94,640 4.60 4.70 4.65 78,080 0 0
25/06/2008
4.60
 5,300 4.47 4.60 4.60 4,700 0 0
24/06/2008
4.47
 3,430 4.60 4.70 4.47 0 0 0
23/06/2008
4.60
 49,790 4.47 4.60 4.47 9,560 10,000 0
20/06/2008
4.47
 14,730 4.61 4.61 4.47 13,830 0 0
19/06/2008
4.61
 64,170 4.74 4.74 4.61 59,560 0 0
18/06/2008
4.74
 172,050 4.65 4.74 4.56 143,580 5,000 0
17/06/2008
4.65
 5,920 4.59 4.65 4.65 0 0 0
16/06/2008
4.59
 17,070 4.51 4.59 4.59 10,000 0 0
13/06/2008
4.51
 151,850 4.42 4.51 4.47 94,880 100,000 0
12/06/2008
4.42
 114,460 4.35 4.42 4.41 94,400 100,000 0
11/06/2008
4.35
 81,530 4.27 4.35 4.18 5,000 400 0
10/06/2008
4.27
 310 4.35 4.35 4.27 0 310 0
09/06/2008
4.35
 5,950 4.43 4.43 4.35 0 0 0
06/06/2008
4.43
 145,120 4.51 4.51 4.43 144,000 34,890 0
05/06/2008
4.51
 20 4.61 4.61 4.51 0 0 0
04/06/2008
4.61
 14,070 4.70 4.70 4.61 14,070 0 0
03/06/2008
4.70
 100 4.79 4.79 4.70 0 0 0
02/06/2008
4.79
 550 4.88 4.88 4.79 400 550 0
30/05/2008
4.88
 50,470 4.97 4.97 4.88 50,470 11,480 0
29/05/2008
4.97
 0 4.97 4.97 4.97 0 0 0
28/05/2008
4.97
 0 4.97 4.97 4.97 0 0 0
27/05/2008
4.97
 0 4.97 4.97 4.97 0 0 0
26/05/2008
4.97
 3,150 5.07 5.07 4.97 3,000 2,610 0
23/05/2008
5.07
 241,850 5.11 5.11 5.02 241,740 168,790 0
22/05/2008
5.11
 59,830 5.21 5.21 5.11 59,830 25,530 0
21/05/2008
5.21
 142,720 5.30 5.30 5.21 138,140 100,000 0
20/05/2008
5.30
 35,420 5.39 5.44 5.30 24,770 0 0
19/05/2008
5.39
 58,870 5.34 5.44 5.34 53,750 0 0
16/05/2008
5.34
 116,640 5.44 5.44 5.34 47,330 800 0
15/05/2008
5.44
 31,900 5.53 5.53 5.44 30,000 0 0
14/05/2008
5.53
 28,430 5.62 5.62 5.53 28,390 14,900 0
13/05/2008
5.62
 20 5.71 5.71 5.62 0 0 0
12/05/2008
5.71
 500 5.80 5.80 5.71 500 0 0
09/05/2008
5.80
 2,950 5.90 5.90 5.80 2,600 0 0
08/05/2008
5.90
 50,070 5.99 5.99 5.90 0 10,000 0
07/05/2008
5.99
 93,790 5.90 5.99 5.80 87,290 1,000 0
06/05/2008
5.90
 8,400 5.80 5.90 5.90 5,200 0 0
05/05/2008
5.80
 30,140 5.71 5.80 5.80 19,500 0 0
29/04/2008
5.71
 120,210 5.62 5.71 5.71 100,550 0 0
28/04/2008
5.62
 26,980 5.53 5.62 5.53 16,580 9,360 0
25/04/2008
5.53
 41,090 5.44 5.53 5.44 19,340 15,640 0
24/04/2008
5.44
 24,220 5.44 5.53 5.34 16,830 0 0
23/04/2008
5.44
 102,870 5.44 5.48 5.34 102,800 15,000 0

Chính sách bảo mật | Điều khoản sử dụng |