CTCP Nam Việt (anv)

20.40
-0.20
(-0.97%)
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
(2026-05-13) 		-2.20 -9.65% 8,533,700 -995,410 0
20.30
22.90
20.40
2 tháng
(2026-04-13) 		-3.75 -15.40% 21,049,100 -902,010 0
20.30
25.40
20.40
3 tháng
(2026-03-16) 		-3.55 -14.70% 39,442,100 747,690 15.0
20.30
25.40
20.40
6 tháng
(2025-12-15) 		-5.95 -22.41% 134,862,000 -2,261,210 -62.6
20.30
29.30
20.40
12 tháng
(2025-06-17) 		4.31 26.49% 629,078,600 5,276,485 81.6
16.09
32.82
20.40
24 tháng
(2024-06-24) 		5.19 33.65% 990,248,700 6,274,805 100.0
12.20
32.82
20.40
36 tháng
(2023-06-28) 		3.42 19.89% 1,475,623,200 1,596,115 -48.3
11.92
32.82
20.40
60 tháng
(2021-07-08) 		8.03 63.88% 2,068,671,700 5,808,348 96.9
7.54
32.82
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2008
2.28
 65,210 2.40 2.40 2.28 24,840 21,170 0
21/10/2008
2.40
 70,040 2.52 2.52 2.40 16,600 20,500 0
20/10/2008
2.52
 20,180 2.65 2.65 2.52 0 2,680 0
17/10/2008
2.65
 56,530 2.79 2.81 2.65 10,100 34,170 0
16/10/2008
2.79
 86,940 2.93 2.93 2.79 77,770 74,720 0
15/10/2008
2.93
 217,830 2.99 2.99 2.85 101,870 208,230 0
14/10/2008
2.99
 32,420 2.86 2.99 2.99 0 31,770 0
13/10/2008
2.86
 65,510 2.87 2.87 2.74 10,180 28,420 0
10/10/2008
2.87
 76,650 3.02 3.02 2.87 50,000 62,510 0
09/10/2008
3.02
 107,280 3.18 3.18 3.02 50 97,030 0
08/10/2008
3.18
 91,270 3.34 3.34 3.18 65,050 61,070 0
07/10/2008
3.34
 65,180 3.52 3.52 3.34 48,670 22,940 0
06/10/2008
3.52
 19,200 3.70 3.70 3.52 4,830 12,950 0
03/10/2008
3.70
 18,960 3.74 3.74 3.69 8,550 6,000 0
02/10/2008
3.74
 94,040 3.83 3.87 3.73 0 82,200 0
01/10/2008
3.83
 95,840 4.03 4.03 3.83 0 87,040 0
30/09/2008
4.03
 300 4.24 4.24 4.03 300 0 0
29/09/2008
4.24
 39,570 4.28 4.28 4.07 5,200 21,880 0
26/09/2008
4.28
 40,880 4.12 4.32 4.24 27,180 0 0
25/09/2008
4.12
 68,280 3.92 4.12 4.04 55,580 35,000 0
24/09/2008
3.92
 62,800 4.02 4.02 3.88 47,830 25,540 0
23/09/2008
4.02
 193,830 3.83 4.02 3.78 156,930 0 0
22/09/2008
3.83
 250 3.66 3.83 3.83 0 0 0
19/09/2008
3.66
 33,710 3.49 3.66 3.66 20,980 25,530 0
18/09/2008
3.49
 182,490 3.67 3.67 3.49 167,940 121,630 0
17/09/2008
3.67
 122,850 3.85 3.85 3.67 76,780 89,110 0
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

Chính sách bảo mật | Điều khoản sử dụng |