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)
03/05/2024
14.13
 910,000 14.25 14.32 14.13 29,700 9,500 0.6
02/05/2024
14.15
 653,700 13.94 14.15 13.86 50,600 24,500 0.8
26/04/2024
13.91
 837,600 13.81 14.13 13.81 3,400 2,800 0.0
25/04/2024
14.01
 854,900 14.15 14.15 13.91 5,000 95,500 -2.6
24/04/2024
14.20
 911,300 13.81 14.25 13.81 86,000 5,800 2.3
23/04/2024
13.72
 1,005,800 14.11 14.11 13.64 0 152,100 -4.4
22/04/2024
14.06
 1,011,100 14.06 14.30 13.96 19,200 121,000 -3.0
19/04/2024
13.96
 1,468,800 14.06 14.40 13.96 157,500 28,000 3.8
17/04/2024
14.32
 877,400 14.76 14.76 14.32 37,500 53,100 -0.5
16/04/2024
14.57
 2,120,600 14.57 14.61 14.06 279,600 30,500 7.3
15/04/2024
14.57
 2,293,100 15.73 15.92 14.57 21,300 13,500 0.2
12/04/2024
15.66
 819,800 15.63 15.75 15.54 36,500 12,500 0.8
11/04/2024
15.39
 1,482,400 15.41 15.56 15.27 10,800 4,000 0.2
10/04/2024
15.61
 918,900 15.80 15.95 15.61 0 17,900 -0.6
09/04/2024
15.70
 1,502,500 15.70 15.97 15.56 18,300 3,000 0.5
08/04/2024
15.68
 2,231,200 16.48 16.53 15.68 60,400 140,600 -2.8
05/04/2024
16.48
 1,839,000 16.48 16.87 16.38 17,900 0 0.6
04/04/2024
16.70
 1,183,000 16.80 16.84 16.58 74,900 0 2.6
03/04/2024
16.84
 4,142,800 16.80 17.11 16.72 137,500 59,500 2.7
02/04/2024
16.70
 1,693,400 16.67 16.70 16.38 3,400 60,700 -2.0
01/04/2024
16.70
 1,940,600 16.87 16.92 16.48 26,900 50,000 -0.8
29/03/2024
16.84
 1,261,100 17.11 17.11 16.82 2,100 88,500 -3.0
28/03/2024
17.11
 3,418,800 17.01 17.26 16.96 116,800 25,500 3.2
27/03/2024
16.89
 1,771,500 16.92 17.01 16.75 62,700 23,000 1.4
26/03/2024
16.77
 1,445,100 16.46 16.89 16.46 32,200 29,500 0.1
25/03/2024
16.53
 2,332,300 16.89 17.21 16.38 31,700 27,800 0.1
22/03/2024
16.99
 2,296,200 17.01 17.09 16.72 128,600 70,800 2.0
21/03/2024
16.84
 2,001,100 16.72 17.09 16.48 40,600 69,900 -1.0
20/03/2024
16.48
 1,385,900 16.43 16.58 16.26 27,600 4,000 0.8
19/03/2024
16.29
 1,341,200 16.43 16.67 16.29 5,300 30,800 -0.9
18/03/2024
16.43
 4,107,000 17.11 17.38 15.83 90,200 32,800 1.9
15/03/2024
17.01
 2,604,700 16.96 17.26 16.67 40,200 124,400 -3.0
14/03/2024
17.09
 3,340,500 17.50 17.50 16.84 60,500 141,500 -2.9
13/03/2024
17.35
 2,664,400 17.21 17.79 17.04 38,100 80,300 -1.5
12/03/2024
17.01
 2,102,300 16.92 17.26 16.60 178,400 0 6.2
11/03/2024
16.94
 2,647,500 16.72 17.62 16.72 147,500 50,200 3.4
08/03/2024
16.72
 2,901,500 17.16 17.23 16.63 75,000 62,700 0.4
07/03/2024
17.06
 2,175,000 16.75 17.06 16.67 22,100 16,600 0.2
06/03/2024
16.55
 1,403,600 16.96 17.01 16.50 21,700 16,700 0.2
05/03/2024
16.87
 1,892,500 16.60 17.16 16.50 56,200 36,800 0.7
04/03/2024
16.60
 2,558,500 16.84 16.89 16.41 11,000 37,700 -0.9
01/03/2024
16.67
 1,665,200 16.94 16.94 16.58 85,800 43,800 1.4
29/02/2024
16.77
 3,073,000 16.58 16.99 16.31 94,500 159,800 -2.3
28/02/2024
16.48
 2,929,400 16.70 16.70 16.29 92,000 118,300 -0.9
27/02/2024
16.72
 4,340,900 16.48 16.72 16.14 234,700 87,600 5.0
26/02/2024
16.09
 5,379,800 15.03 16.09 15.03 151,100 53,300 3.2
23/02/2024
15.05
 3,665,700 15.12 15.51 15.00 38,000 28,770 0.3
22/02/2024
15.05
 1,671,300 14.93 15.22 14.86 164,200 54,100 3.4
21/02/2024
14.88
 1,565,700 15.07 15.07 14.88 0 12,000 -0.4
20/02/2024
15.07
 967,700 15.27 15.27 14.93 10,300 37,700 -0.9
19/02/2024
15.20
 1,574,000 15.22 15.46 15.07 18,300 18,400 -0.0
16/02/2024
15.12
 1,236,900 15.17 15.22 14.98 29,300 80,000 -1.6
15/02/2024
15.10
 1,800,200 14.90 15.20 14.90 132,900 0 4.1
07/02/2024
14.83
 885,000 14.93 15.00 14.83 0 0 0
06/02/2024
14.88
 1,175,600 14.66 14.98 14.52 89,600 6,320 2.5
05/02/2024
14.52
 1,402,900 14.66 14.66 14.52 10,400 1,100 0.3
02/02/2024
14.66
 822,300 14.71 14.76 14.64 18,400 0 0.6
01/02/2024
14.71
 942,600 14.54 14.76 14.49 35,800 0 1.1
31/01/2024
14.52
 1,336,800 14.59 14.66 14.47 25,600 0 0.8
30/01/2024
14.49
 1,320,700 14.40 14.61 14.40 0 36,200 -1.1
29/01/2024
14.42
 1,063,500 14.35 14.61 14.35 5,000 0 0.1
26/01/2024
14.25
 766,500 14.13 14.42 14.13 0 17,300 -0.5
25/01/2024
14.13
 2,637,300 14.30 14.35 14.11 0 161,600 -4.7
24/01/2024
14.37
 1,779,900 14.54 14.64 14.37 0 379,500 -11.3
23/01/2024
14.59
 1,139,500 14.71 14.81 14.59 0 450,000 -13.6
22/01/2024
14.64
 827,200 14.74 14.74 14.57 0 800 -0.0
19/01/2024
14.71
 921,800 14.76 14.95 14.71 0 0 0
18/01/2024
14.76
 961,400 14.59 14.76 14.54 22,200 308,400 -8.6
17/01/2024
14.64
 1,077,800 14.54 14.81 14.54 9,000 250,000 -7.3
16/01/2024
14.54
 1,075,200 14.78 14.78 14.32 100 202,000 -6.0
15/01/2024
14.40
 1,318,400 15.00 15.00 14.40 13,400 0 0.4
12/01/2024
14.83
 2,058,900 15.03 15.44 14.78 0 16,100 -0.5
11/01/2024
15.17
 1,025,500 15.32 15.39 15.12 2,000 25,600 -0.7
10/01/2024
15.32
 1,224,100 15.34 15.61 15.20 9,700 0 0.3
09/01/2024
15.34
 1,390,100 15.51 15.54 15.32 14,000 0 0.4
08/01/2024
15.49
 1,311,600 15.66 15.68 15.44 500 400 0.0
05/01/2024
15.58
 2,297,600 15.24 15.63 15.17 14,200 0 0.4
04/01/2024
15.24
 1,614,800 15.41 15.41 15.22 400 0 0.0
03/01/2024
15.37
 1,735,100 15.03 15.44 15.03 4,000 12,000 -0.3
02/01/2024
15.03
 1,036,000 15.15 15.27 15.00 0 0 0
29/12/2023
15.07
 983,800 15.00 15.15 15.03 0 100,000 -3.1
28/12/2023
15.00
 1,011,300 15.05 15.10 14.98 0 0 0
27/12/2023
15.05
 1,130,400 15.12 15.46 15.03 0 0 0
26/12/2023
15.12
 1,009,500 15.03 15.20 14.98 0 25,000 -0.8
25/12/2023
15.03
 993,600 14.90 15.17 14.83 0 0 0
22/12/2023
14.90
 1,160,900 14.90 15.27 14.88 0 210,100 -6.5
21/12/2023
14.90
 877,600 14.66 15.12 14.59 0 16,300 -0.5
20/12/2023
14.66
 346,100 14.54 14.71 14.54 0 6,900 -0.2
19/12/2023
14.54
 579,000 14.35 14.54 14.27 0 4,900 -0.1
18/12/2023
14.35
 814,800 14.69 14.74 14.35 9,000 900 0.2
15/12/2023
14.69
 851,000 14.81 14.98 14.66 20,600 7,600 0.4
14/12/2023
14.81
 1,135,500 15.03 15.27 14.74 100 16,400 -0.5
13/12/2023
15.03
 1,990,700 15.54 15.68 14.93 0 0 0
12/12/2023
15.54
 1,360,100 15.61 15.75 15.37 30,400 600 1.0
11/12/2023
15.61
 2,015,800 15.17 15.70 15.29 16,100 300 0.5
08/12/2023
15.17
 1,379,300 15.27 15.41 14.93 0 300 -0.0
07/12/2023
15.27
 2,617,800 15.54 15.63 14.81 28,100 37,300 -0.3
06/12/2023
15.54
 3,394,000 14.98 15.75 15.03 600 3,200 -0.1
05/12/2023
14.98
 1,700,800 14.93 15.20 14.93 300 15,500 -0.5
04/12/2023
14.93
 2,211,600 14.35 14.98 14.40 43,700 35,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |