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)
10/06/2024
17.21
 3,636,700 16.96 17.55 16.70 0 48,300 -1.7
07/06/2024
16.84
 1,785,300 16.70 16.87 16.46 31,400 100 1.1
06/06/2024
16.55
 2,125,200 16.60 16.87 16.43 114,100 8,100 3.6
05/06/2024
16.41
 2,330,400 16.70 16.96 16.41 1,100 39,100 -1.3
04/06/2024
16.50
 2,916,200 16.72 16.75 16.48 11,300 48,500 -1.3
03/06/2024
16.48
 2,411,600 16.48 16.72 16.46 0 80,000 -2.7
31/05/2024
16.38
 4,124,600 15.61 16.41 15.61 18,200 22,000 -0.1
30/05/2024
15.61
 1,342,000 15.61 15.78 15.37 700 200 0.0
29/05/2024
15.75
 4,354,400 15.56 16.14 15.51 184,400 80,500 3.4
28/05/2024
15.51
 681,700 15.51 15.51 15.27 2,500 500 0.1
27/05/2024
15.27
 373,300 15.37 15.37 15.10 500 8,400 -0.3
24/05/2024
15.27
 2,060,900 15.51 15.80 14.90 7,200 123,900 -3.7
23/05/2024
15.66
 1,261,800 15.22 15.66 15.20 33,200 117,900 -2.7
22/05/2024
15.39
 2,411,600 15.66 15.70 15.39 600 252,800 -8.1
21/05/2024
15.61
 2,081,600 15.39 15.70 15.37 5,000 272,000 -8.5
20/05/2024
15.46
 2,286,500 15.12 15.61 15.10 221,700 279,800 -1.8
17/05/2024
15.15
 1,226,600 14.93 15.51 14.93 13,100 49,800 -1.2
16/05/2024
14.93
 1,058,700 15.17 15.17 14.90 0 6,900 -0.2
15/05/2024
14.88
 1,158,200 15.03 15.24 14.78 1,800 81,200 -2.5
14/05/2024
14.93
 875,200 14.78 14.98 14.59 31,000 250,700 -6.6
13/05/2024
14.71
 819,600 14.88 14.95 14.59 13,000 46,000 -1.0
10/05/2024
14.83
 881,500 15.07 15.17 14.71 15,200 249,600 -7.2
09/05/2024
15.07
 2,705,100 15.07 15.80 15.03 90,900 404,400 -9.9
08/05/2024
14.88
 1,441,000 14.66 15.17 14.49 14,800 222,600 -6.4
07/05/2024
14.64
 899,900 14.59 14.74 14.47 11,400 314,900 -9.1
06/05/2024
14.69
 1,039,700 14.25 14.78 14.23 79,200 19,400 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |