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)
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
23/05/2023
15.17
 1,034,900 15.26 15.52 15.10 0 237,500 -7.7
22/05/2023
15.26
 1,000,200 15.08 15.31 14.98 0 20,900 -0.7
19/05/2023
15.08
 1,569,500 15.38 15.50 14.89 0 0 0
18/05/2023
15.38
 914,100 15.59 15.75 15.33 0 23,500 -0.8
17/05/2023
15.59
 2,081,200 15.43 15.94 15.47 0 800 -0.0
16/05/2023
15.43
 1,091,900 15.50 15.80 15.40 0 132,200 -4.4
15/05/2023
15.50
 1,560,600 15.31 15.66 15.31 0 18,500 -0.6
12/05/2023
15.31
 1,019,800 15.31 15.47 15.26 0 1,000 -0.0
11/05/2023
15.31
 1,359,200 15.52 15.68 15.31 200 135,200 -4.4
10/05/2023
15.52
 1,232,700 15.24 15.66 15.22 31,700 4,500 0.9
09/05/2023
15.24
 972,800 15.36 15.50 15.19 0 300 -0.0
08/05/2023
15.36
 1,283,600 15.66 15.73 15.19 1,000 420,600 -13.7
05/05/2023
15.66
 1,951,800 15.24 15.83 15.26 17,300 37,200 -0.7
04/05/2023
15.24
 983,300 15.15 15.54 15.03 0 73,000 -2.4
28/04/2023
15.15
 1,000,200 15.03 15.26 14.94 1,000 400 0.0
27/04/2023
15.03
 868,900 15.08 15.36 14.98 0 17,400 -0.6
26/04/2023
15.08
 914,700 15.08 15.15 14.80 24,100 19,800 0.1
25/04/2023
15.08
 1,500,300 15.05 15.43 14.70 38,200 41,200 -0.1
24/04/2023
15.05
 1,719,200 15.68 15.68 15.03 50,500 44,300 0.2
21/04/2023
15.68
 1,856,700 16.46 16.62 15.45 0 68,000 -2.3
20/04/2023
16.46
 1,866,700 15.92 16.57 15.83 39,900 64,900 -0.9
19/04/2023
15.92
 1,510,900 16.34 16.50 15.71 60,000 0 2.0
18/04/2023
16.34
 3,918,700 15.29 16.34 15.31 134,600 4,700 4.5
17/04/2023
15.29
 1,129,600 15.08 15.52 15.05 154,300 22,620 4.3
14/04/2023
15.08
 2,491,400 15.15 15.87 14.98 3,700 2,600 0.0
13/04/2023
15.15
 935,200 15.08 15.33 14.98 2,200 20,500 -0.6
12/04/2023
15.08
 1,404,800 15.38 15.45 14.94 2,900 25,100 -0.7
11/04/2023
15.38
 1,695,700 15.15 15.64 15.22 0 24,600 -0.8
10/04/2023
15.15
 1,624,000 14.63 15.26 14.61 222,700 41,900 5.8
07/04/2023
14.63
 1,086,900 14.75 14.89 14.56 3,800 9,100 -0.2
06/04/2023
14.75
 1,658,200 15.33 15.66 14.75 19,500 31,100 -0.4
05/04/2023
15.33
 1,205,100 15.36 15.45 15.01 3,100 2,500 0.0
04/04/2023
15.36
 2,487,600 14.65 15.38 14.75 83,400 35,600 1.6
03/04/2023
14.65
 1,267,300 14.21 14.68 14.23 162,300 17,800 4.5
31/03/2023
14.21
 732,200 14.33 14.40 14.14 11,400 15,400 -0.1
30/03/2023
14.33
 1,349,300 14.63 14.82 14.30 16,000 40,100 -0.7
29/03/2023
14.63
 878,400 14.82 14.87 14.51 21,400 65,500 -1.4
28/03/2023
14.82
 1,763,100 14.47 14.94 14.56 151,100 3,200 4.7

Chính sách bảo mật | Điều khoản sử dụng |