CTCP Nam Việt (anv)

23.90
-0.40
(-1.65%)
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
(2026-03-30) 		0.85 3.62% 18,904,300 1,926,000 9.1
22.80
25.40
23.90
2 tháng
(2026-03-02) 		-2.70 -10% 46,923,200 1,923,200 6.9
21.45
27
23.90
3 tháng
(2026-01-29) 		-4.25 -14.89% 86,251,000 2,534,100 24.7
21.45
29.30
23.90
6 tháng
(2025-10-31) 		-5.50 -18.46% 181,395,600 -1,787,600 -91.8
21.45
30.80
23.90
12 tháng
(2025-05-05) 		9.24 61.40% 667,409,800 8,662,695 110.3
14.47
32.82
23.90
24 tháng
(2024-05-09) 		9.23 61.20% 1,040,263,100 6,095,815 48.3
12.20
32.82
23.90
36 tháng
(2023-05-15) 		8.80 56.80% 1,523,163,100 511,925 -133.5
11.92
32.82
23.90
60 tháng
(2021-05-25) 		13.29 120.76% 2,088,777,200 7,609,658 106.6
7.54
32.82
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
14.47
 645,100 14.49 14.63 14.40 30,600 67,900 -1.2
24/03/2023
14.49
 1,565,400 14.14 14.61 14.19 100,200 40,000 1.8
23/03/2023
14.14
 510,900 14.07 14.28 13.93 22,700 0 0.7
22/03/2023
14.07
 574,600 14.09 14.30 14.05 0 0 0
21/03/2023
14.09
 638,500 14.05 14.33 13.88 20,700 1,500 -1.3
20/03/2023
14.05
 969,200 14.28 14.47 13.95 18,400 2,200 0.5
17/03/2023
14.28
 597,000 14.33 14.61 14.16 0 0 2.6
16/03/2023
14.33
 442,700 14.75 14.75 14.33 83,600 0 2.6
15/03/2023
14.75
 701,500 14.19 14.89 14.40 0 13,339 -0.4
14/03/2023
14.19
 1,578,000 14.87 14.98 14.05 54,600 2,500 1.6
13/03/2023
14.87
 1,050,600 15.05 15.17 14.68 265,100 21,700 7.7
10/03/2023
15.05
 1,983,300 14.77 15.29 14.54 2,200 10,100 -0.3
09/03/2023
14.77
 1,006,700 14.82 14.96 14.70 16,400 10,900 0.2
08/03/2023
14.82
 1,420,600 14.21 14.82 13.95 8,900 1,500 0.2
07/03/2023
14.21
 1,058,100 14.00 14.37 13.98 184,700 19,700 5.0
06/03/2023
14.00
 773,300 14.19 14.51 14.00 2,300 38,300 -1.1
03/03/2023
14.19
 992,000 14.42 14.65 14.19 30,000 15,100 0.5
02/03/2023
14.42
 923,600 14.94 15.05 14.42 72,300 39,400 1.0
01/03/2023
14.94
 771,500 14.28 14.94 13.95 17,400 21 0.6
28/02/2023
14.28
 1,184,100 14.16 14.49 13.95 217,000 37,200 5.5
27/02/2023
14.16
 2,210,500 15.22 15.22 14.16 0 13,020 -0.4
24/02/2023
15.22
 980,700 15.92 16.08 15.22 200 39,400 -1.3
23/02/2023
15.92
 2,155,800 15.26 15.92 14.75 105,600 13,600 3.1
22/02/2023
15.26
 2,551,100 16.39 16.64 15.26 65,600 8,500 1.9
21/02/2023
16.39
 2,214,500 15.78 16.62 15.97 225,800 26,600 7.0
20/02/2023
15.78
 2,189,900 15.36 15.85 15.22 5,300 100 0.2
17/02/2023
15.36
 1,566,500 15.64 16.06 15.36 6,900 4,000 0.1
16/02/2023
15.64
 1,474,500 15.26 15.75 15.19 32,800 4,300 1.0
15/02/2023
15.26
 1,492,500 14.65 15.43 14.35 20,000 23,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |