CTCP Nam Việt (anv)

24.15
0.15
(0.62%)
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)
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
14/02/2023
14.65
 1,288,400 14.80 15.22 14.63 103,955 11,000 2.9
13/02/2023
14.80
 2,711,000 15.90 15.90 14.80 48,200 47,600 0.0
10/02/2023
15.90
 2,260,000 15.47 16.11 15.26 285,100 26,800 8.8
09/02/2023
15.47
 2,507,100 14.47 15.47 14.61 118,800 2,900 3.8
08/02/2023
14.47
 962,800 14.16 14.58 13.39 4,000 2,600 0.0
07/02/2023
14.16
 2,557,500 13.86 14.82 13.86 92,200 300 2.8
06/02/2023
13.86
 857,700 13.67 14.05 13.34 18,045 4,700 0.4
03/02/2023
13.67
 632,200 13.86 14.19 13.53 21,400 100 0.6
02/02/2023
13.86
 1,691,800 13.93 14.05 13.11 274,700 27,200 7.3
01/02/2023
13.93
 1,529,800 14.96 15.12 13.93 3,000 23,100 -0.6
31/01/2023
14.96
 1,438,600 14.30 14.96 14.09 34,900 15,000 0.6
30/01/2023
14.30
 1,605,400 14.56 14.94 14.19 43,300 17,800 0.8
27/01/2023
14.56
 884,600 14.56 15.08 14.56 24,400 4,000 0.6
19/01/2023
14.56
 1,101,000 14.51 14.65 14.21 63,600 2,200 1.9
18/01/2023
14.51
 808,600 14.23 14.94 14.14 800 5,300 -0.1
17/01/2023
14.23
 1,087,700 13.77 14.51 13.58 34,100 3,200 0.9
16/01/2023
13.77
 909,200 13.67 13.91 13.48 48,300 6,710 1.2
13/01/2023
13.67
 768,200 13.77 14.28 13.48 2,600 13,100 -0.3
12/01/2023
13.77
 2,568,900 12.88 13.77 12.55 204,400 3,700 5.9
11/01/2023
12.88
 865,500 12.99 13.30 12.88 203,500 6,200 5.4
10/01/2023
12.99
 1,461,900 13.20 13.25 12.55 364,800 39,400 9.0
09/01/2023
13.20
 1,538,800 12.97 13.46 13.02 429,500 22,500 11.5
06/01/2023
12.97
 2,083,500 12.41 12.97 12.50 247,100 29,200 6.0
05/01/2023
12.41
 1,877,200 11.70 12.41 11.54 61,700 10,000 1.4
04/01/2023
11.70
 1,784,100 11.28 12.06 11.66 8,900 34,000 -0.6
03/01/2023
11.28
 488,100 10.56 11.28 10.75 0 500 -0.0
30/12/2022
10.56
 509,800 10.56 10.84 10.56 12,400 20,800 -0.2
29/12/2022
10.56
 712,100 10.84 10.96 10.56 1,800 0 0.0
28/12/2022
10.84
 872,800 10.49 11.14 10.60 12,100 1,400 0.2
27/12/2022
10.49
 990,900 9.81 10.49 9.76 47,000 4,800 0.9
26/12/2022
9.81
 855,200 10.53 10.75 9.81 300 80 0.0
23/12/2022
10.53
 452,000 10.35 10.82 10.23 3,800 13,000 -0.2
22/12/2022
10.35
 1,604,200 10.82 11.14 10.07 36,000 9,400 0.6

Chính sách bảo mật | Điều khoản sử dụng |