CTCP Nam Việt (anv)

24
0
(0%)
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
(2026-02-11) 		-2.30 -8.71% 30,053,300 -726,500 -20.3
22.35
28.10
24
2 tháng
(2026-01-12) 		-1.10 -4.37% 76,792,300 -1,465,800 -38.0
22.35
29.30
24
3 tháng
(2025-12-15) 		-2.45 -9.23% 94,230,100 -2,877,200 -74.3
22.35
29.30
24
6 tháng
(2025-09-15) 		-4.63 -16.13% 262,314,900 1,477,500 48.9
22.35
32.82
24
12 tháng
(2025-03-18) 		6.93 40.35% 678,389,800 6,760,135 100.2
12.20
32.82
24
24 tháng
(2024-03-25) 		7.57 45.81% 1,055,214,800 3,809,815 30.5
12.20
32.82
24
36 tháng
(2023-03-29) 		9.47 64.72% 1,537,712,700 -1,747,395 -151.1
11.92
32.82
24
60 tháng
(2021-04-08) 		13.73 132.43% 2,067,464,900 5,419,758 92.3
7.54
32.82
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
18.45
 2,748,400 18.92 19.20 18.31 900 3,500 -0.1
11/10/2023
18.92
 2,115,800 18.73 18.92 18.33 6,900 15,900 -0.4
10/10/2023
18.73
 5,631,500 18.26 19.43 18.17 10,000 1,300 0.4
09/10/2023
18.26
 2,621,700 17.89 18.49 17.89 300 27,000 -1.0
06/10/2023
17.89
 3,060,000 17.56 17.89 16.97 16,200 235,400 -8.1
05/10/2023
17.56
 3,048,400 18.26 18.66 17.56 11,500 133,400 -4.8
04/10/2023
18.26
 2,517,300 17.74 18.35 17.56 6,200 144,200 -5.3
03/10/2023
17.74
 5,433,800 18.03 18.63 17.46 21,700 290,800 -10.3
02/10/2023
18.03
 3,451,500 16.86 18.03 17.00 129,000 5,200 4.7
29/09/2023
16.86
 2,804,100 16.86 17.42 16.86 7,800 21,600 -0.5
28/09/2023
16.86
 2,168,100 16.90 17.32 16.76 13,300 116,100 -3.7
27/09/2023
16.90
 2,976,100 16.67 16.90 15.68 11,300 21,400 -0.4
26/09/2023
16.67
 5,143,700 17.91 17.91 16.67 44,500 15,200 1.1
25/09/2023
17.91
 3,061,800 19.24 19.24 17.91 37,400 14,700 0.9
22/09/2023
19.24
 5,975,600 18.63 19.64 18.17 213,000 1,700 8.5
21/09/2023
18.63
 3,851,800 18.38 19.20 18.49 51,200 9,600 1.7
20/09/2023
18.38
 5,005,700 17.18 18.38 17.25 20,900 52,500 -1.2
19/09/2023
17.18
 1,334,000 17.07 17.32 16.81 10,000 38,800 -1.1
18/09/2023
17.07
 1,749,100 16.69 17.23 16.62 0 0 0
15/09/2023
16.69
 1,014,000 16.48 16.86 16.43 0 18,000 -0.6
14/09/2023
16.48
 1,804,400 17.14 17.28 16.48 3,900 32,000 -1.0
13/09/2023
17.14
 2,096,000 17.30 17.51 16.86 0 8,400 -0.3
12/09/2023
17.30
 1,807,400 17.02 17.30 16.97 131,300 100 4.8
11/09/2023
17.02
 3,208,900 17.00 17.51 16.95 230,800 6,600 8.2
08/09/2023
17.00
 1,518,800 16.74 17.02 16.76 72,300 0 2.6
07/09/2023
16.74
 1,992,500 16.60 17.23 16.71 200 3,000 -0.1
06/09/2023
16.60
 1,664,900 16.39 16.62 16.22 64,000 10,200 1.9
05/09/2023
16.39
 1,277,600 16.25 16.60 16.27 100 700 -0.0
31/08/2023
16.25
 1,177,600 16.27 16.39 16.25 2,000 10,000 -0.3
30/08/2023
16.27
 2,562,200 15.68 16.43 15.47 4,500 30,100 -0.8
29/08/2023
15.68
 1,551,700 15.97 16.15 15.61 1,300 0 0.0
28/08/2023
15.97
 907,500 15.87 16.15 15.85 11,600 22,300 -0.4
25/08/2023
15.87
 2,911,300 15.15 16.20 15.38 11,800 67,600 -1.9
24/08/2023
15.15
 1,011,100 14.72 15.22 14.70 200 15,700 -0.5
23/08/2023
14.72
 755,900 14.65 14.98 14.65 25,500 25,000 0.0
22/08/2023
14.65
 1,079,300 14.65 14.98 14.05 16,500 100,000 -2.6
21/08/2023
14.65
 1,317,300 15.10 15.10 14.28 47,900 150,500 -3.2
18/08/2023
15.10
 2,664,300 16.22 16.22 15.10 0 200 -0.0
17/08/2023
16.22
 1,504,000 16.36 16.60 16.22 0 0 0
16/08/2023
16.36
 1,345,600 16.64 16.74 16.32 0 0 0
15/08/2023
16.64
 872,900 16.53 16.81 16.50 0 400 -0.0
14/08/2023
16.53
 2,302,900 16.53 16.81 16.22 100 200,400 -7.1
11/08/2023
16.53
 2,840,100 17.00 17.07 15.90 100 2,000 -0.1
10/08/2023
17.00
 1,445,800 17.35 17.42 16.97 7,700 800 0.3
09/08/2023
17.35
 1,447,200 17.37 17.53 17.28 100 4,200 -0.2
08/08/2023
17.37
 2,167,400 17.42 17.67 17.32 0 3,200 -0.1
07/08/2023
17.42
 2,225,700 17.04 17.46 17.04 0 0 0
04/08/2023
17.04
 1,071,900 16.93 17.07 16.90 71,000 0 2.6
03/08/2023
16.93
 1,643,300 16.93 17.28 16.90 68,200 1,700 2.4
02/08/2023
16.93
 1,761,800 17.00 17.23 16.86 700 0 0.0
01/08/2023
17.00
 2,962,900 17.35 17.44 17.00 12,600 200 0.5
31/07/2023
17.35
 2,975,100 17.77 17.77 17.30 0 0 0
28/07/2023
17.77
 4,247,600 17.44 17.98 17.51 63,500 0 2.4
27/07/2023
17.44
 2,627,300 17.44 17.56 17.18 38,000 4,400 1.2
26/07/2023
17.44
 1,906,600 17.60 17.67 17.42 0 3,200 -0.1
25/07/2023
17.60
 2,305,100 17.51 18.00 17.51 47,000 40,000 0.3
24/07/2023
17.51
 1,521,000 17.46 17.67 17.46 0 1,500 -0.1
21/07/2023
17.46
 1,719,700 17.18 17.51 17.21 49,400 0 1.8
20/07/2023
17.18
 1,812,100 17.09 17.42 17.04 200 209,800 -7.7
19/07/2023
17.09
 2,212,900 17.28 17.46 16.97 0 0 0
18/07/2023
17.28
 2,628,900 17.60 17.60 17.18 600 30,000 -1.1
17/07/2023
17.60
 2,437,600 17.84 17.93 17.56 28,800 89,400 -2.3
14/07/2023
17.84
 2,055,400 17.79 18.17 17.65 500 5,000 -0.2
13/07/2023
17.79
 2,199,800 17.51 17.91 17.51 24,000 2,000 0.8
12/07/2023
17.51
 1,451,900 17.56 17.79 17.39 36,900 200 1.4
11/07/2023
17.56
 2,338,000 17.53 17.98 17.46 92,000 54,700 1.4
10/07/2023
17.53
 2,437,400 17.51 17.70 17.39 60,400 275,900 -8.0
07/07/2023
17.51
 2,392,300 17.28 17.77 17.16 10,200 50,400 -1.5
06/07/2023
17.28
 2,557,300 17.35 17.53 16.95 19,000 289,500 -9.9
05/07/2023
17.35
 3,136,700 17.51 17.98 17.35 47,500 9,900 1.4
04/07/2023
17.51
 1,202,000 17.53 17.74 17.35 19,400 1,100 0.7
03/07/2023
17.53
 2,965,400 16.78 17.70 16.81 12,100 64,000 -1.9
30/06/2023
16.78
 1,811,700 16.86 16.95 16.62 97,200 2,100 3.4
29/06/2023
16.86
 2,752,400 17.18 17.44 16.86 60,000 256,000 -7.1
28/06/2023
17.18
 4,478,300 16.62 17.56 16.78 4,200 3,600 0.0
27/06/2023
16.62
 2,293,100 16.25 16.76 16.29 0 70,200 -2.5
26/06/2023
16.25
 2,361,300 16.41 16.62 16.06 0 19,500 -0.7
23/06/2023
16.41
 2,463,900 16.62 16.81 16.36 6,000 9,400 -0.1
22/06/2023
16.62
 3,826,600 16.29 16.74 16.34 20,800 6,700 0.5
21/06/2023
16.29
 2,277,300 16.04 16.32 16.01 10,400 0 0.4
20/06/2023
16.04
 1,243,900 15.78 16.04 15.75 600 20,200 -0.7
19/06/2023
15.78
 863,700 15.78 15.90 15.61 5,700 300 0.2
16/06/2023
15.78
 1,746,900 15.92 16.06 15.78 0 100 -0.0
15/06/2023
15.92
 1,152,700 15.94 16.06 15.73 0 88,600 -3.0
14/06/2023
15.94
 2,255,900 16.39 16.50 15.92 0 1,900 -0.1
13/06/2023
16.39
 2,197,200 16.81 16.86 16.32 0 51,200 -1.8
12/06/2023
16.81
 2,237,400 16.48 17.07 16.46 500 91,400 -3.2
09/06/2023
16.48
 1,533,000 16.36 16.64 16.18 0 12,600 -0.4
08/06/2023
16.36
 3,668,600 16.34 17.11 16.22 4,000 71,500 -2.4
07/06/2023
16.34
 2,066,500 16.34 16.53 16.15 1,000 3,000 -0.1
06/06/2023
16.34
 2,452,400 16.20 16.60 16.15 9,700 277,500 -9.3
05/06/2023
16.20
 2,935,400 15.73 16.27 15.80 1,400 221,400 -7.5
02/06/2023
15.73
 1,738,300 15.85 16.15 15.73 0 205,000 -6.9
01/06/2023
15.85
 2,794,700 15.45 16.06 15.68 1,500 56,500 -1.9
31/05/2023
15.45
 1,672,000 15.26 15.54 15.26 1,500 302,000 -9.9
30/05/2023
15.26
 1,434,600 15.43 15.54 15.17 5,800 517,700 -16.7
29/05/2023
15.43
 1,674,000 14.94 15.54 14.94 12,000 1,200 0.4
26/05/2023
14.94
 934,700 14.96 15.10 14.91 0 51,800 -1.7
25/05/2023
14.96
 878,300 15.10 15.24 14.94 0 148,700 -4.8
24/05/2023
15.10
 861,400 15.17 15.31 15.10 50,000 14,900 1.1

Chính sách bảo mật | Điều khoản sử dụng |