CTCP Nam Việt (anv)

16.95
0.10
(0.59%)
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
(2026-06-29) 		-5.45 -25.23% 14,189,600 -1,638,599 0
16.15
21.60
16.85
2 tháng
(2026-05-29) 		-5.55 -25.58% 24,308,600 -2,558,799 0
16.15
22.45
16.85
3 tháng
(2026-04-29) 		-7.75 -32.43% 32,430,400 -3,513,809 0
16.15
23.95
16.85
6 tháng
(2026-01-29) 		-12.40 -43.43% 117,891,500 -1,231,809 24.7
16.15
29.30
16.85
12 tháng
(2025-08-04) 		-7.96 -33.01% 483,310,300 585,061 47.3
16.15
32.82
16.85
24 tháng
(2024-08-07) 		0.98 6.45% 943,910,000 3,627,606 89.1
12.20
32.82
16.85
36 tháng
(2023-08-14) 		-0.38 -2.28% 1,420,248,800 -174,684 -28.8
11.92
32.82
16.85
60 tháng
(2021-08-23) 		3.56 28.25% 2,063,544,300 3,870,649 108.1
7.54
32.82
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
16.95
 396,900 16.85 17.05 16.80 61,900 43,500 0
28/07/2026
16.85
 565,800 15.70 16.85 15.70 222,700 58,800 0
27/07/2026
16.15
 621,200 17 17.10 16.15 30,100 89,000 0
24/07/2026
16.90
 411,600 17.20 17.25 16.75 9,500 116,400 0
23/07/2026
17.10
 872,100 17.15 17.45 16.45 127,700 38,000 0
22/07/2026
17.15
 647,300 17.60 17.90 17 104,600 236,900 0
21/07/2026
17.55
 994,000 17 18.15 17 236,500 98,900 0
20/07/2026
17.15
 570,800 18.35 18.40 17 14,500 21,600 0
17/07/2026
18.10
 297,500 18.15 18.50 18.10 2,000 35,500 0
16/07/2026
18.35
 860,700 18.35 18.70 17.80 159,000 206,300 0
15/07/2026
18.35
 486,300 18.90 19.05 18.35 20,500 29,600 0
14/07/2026
18.80
 336,700 18.60 19.20 18.60 23,100 35,200 0
13/07/2026
18.85
 779,400 19.60 19.60 18.60 19,700 43,900 0
10/07/2026
19.60
 832,400 20.20 20.20 19.40 11,500 254,400 0
09/07/2026
20
 445,700 19.70 20.20 19.70 22,001 27,500 0
08/07/2026
19.75
 1,378,700 20.30 20.55 19.65 21,000 587,200 0
07/07/2026
20.25
 387,200 20.40 20.50 20.20 300 43,700 0
06/07/2026
20.40
 832,700 21.05 21.10 20.30 21,100 83,300 0
03/07/2026
20.95
 740,300 21.40 21.55 20.95 0 47,800 0
02/07/2026
21.50
 679,800 21.30 21.90 21.30 25,900 218,900 0
01/07/2026
21.35
 449,800 21.30 21.45 21.20 10,100 52,700 0
30/06/2026
21.25
 1,005,800 21.65 21.75 21.15 9,500 177,900 0
29/06/2026
21.60
 559,600 21.90 22.35 21.55 5,300 67,800 0
26/06/2026
21.95
 353,800 22.40 22.45 21.95 2,000 76,700 0
25/06/2026
22.45
 1,428,000 21.60 23.20 21.55 55,500 156,400 0
24/06/2026
21.70
 514,300 21 21.80 20.85 53,300 46,900 0
23/06/2026
21
 337,200 21.40 21.75 21 10,000 81,000 0
22/06/2026
21.50
 300,600 21.45 21.75 21.15 26,200 35,600 0
19/06/2026
21.45
 432,500 21.80 21.90 21.40 13,100 34,200 0
18/06/2026
21.80
 558,100 22 22.10 21.55 0 94,400 0
17/06/2026
21.90
 1,243,100 20.80 22.05 20.80 71,400 249,200 0
16/06/2026
20.80
 291,400 20.80 20.85 20.60 28,900 65,300 0
15/06/2026
20.75
 336,100 20.80 20.80 20.55 57,600 50,800 0
12/06/2026
20.40
 379,500 20.60 20.85 20.40 0 93,200 0
11/06/2026
20.60
 312,400 20.45 20.65 20.35 9,300 28,400 0
10/06/2026
20.65
 245,000 20.40 20.65 20.35 24,600 24,100 0
09/06/2026
20.35
 616,900 20.15 20.50 20.15 145,500 11,500 0
08/06/2026
20.30
 557,600 20.90 20.90 20.15 54,400 50,000 0
05/06/2026
21
 322,700 21.40 21.40 20.95 1,500 74,400 0
04/06/2026
21.20
 183,000 21.30 21.40 21.15 300 25,900 0
03/06/2026
21.30
 320,800 20.80 21.45 20.80 33,100 22,500 0
02/06/2026
21.10
 562,400 21.70 21.70 21.05 4,600 128,000 0
01/06/2026
21.60
 368,200 21.50 22 21.40 6,700 57,400 0
29/05/2026
21.70
 455,400 22.10 22.10 21.70 11,300 123,600 0
28/05/2026
22.05
 328,800 22.20 22.40 22.05 4,500 163,800 0
27/05/2026
22.10
 294,400 22.30 22.30 22 3,700 60,600 0
26/05/2026
22.20
 279,300 22.10 22.40 22.05 0 69,500 0
25/05/2026
22.10
 249,800 22.45 22.45 22.10 15,600 78,800 0
22/05/2026
22.35
 394,000 22.50 22.50 22 24,600 35,100 0
21/05/2026
22.50
 289,600 22.45 22.55 22.05 2,400 21,400 0
20/05/2026
22.30
 661,900 22.50 22.55 21.65 52,400 120,100 0
19/05/2026
22.55
 460,900 22.90 22.90 22.55 6,000 104,500 0
18/05/2026
22.70
 411,700 22.80 22.90 22.65 18,800 53,700 0
15/05/2026
22.80
 379,900 23 23 22.75 6,100 81,200 0
14/05/2026
22.90
 303,200 22.80 23.10 22.80 0 68,000 0
13/05/2026
22.80
 535,800 22.95 23.20 22.70 21,500 39,810 0
12/05/2026
22.95
 499,400 23.30 23.30 22.85 14,700 97,600 0
11/05/2026
23.25
 426,300 23.30 23.50 23.15 5,100 50,700 0
08/05/2026
23.30
 408,500 23.65 23.85 23 40,600 76,500 0
07/05/2026
23.65
 471,100 23.85 24.05 23.60 6,700 91,600 0
06/05/2026
23.85
 356,400 23.70 23.85 23.30 29,600 77,100 0
05/05/2026
23.45
 432,500 23.90 23.95 23.30 25,300 63,500 0
04/05/2026
23.95
 218,200 23.95 24.25 23.90 32,300 33,500 0
29/04/2026
23.90
 720,100 24.30 24.40 23.50 153,700 31,600 0
28/04/2026
24.30
 413,000 24.60 24.60 24.20 67,700 36,600 0
24/04/2026
24.30
 789,900 24.20 24.85 24.20 280,200 28,100 0
23/04/2026
24.15
 1,105,500 24.65 24.95 24 61,000 302,000 0
22/04/2026
24.90
 515,400 24.80 25.05 24.60 76,200 30,400 0
21/04/2026
24.95
 588,800 25.40 25.45 24.95 5,000 120,200 0
20/04/2026
25.40
 1,550,100 24.95 25.60 24.90 338,600 176,200 0
17/04/2026
25
 1,111,600 24.90 25.25 24.60 100,600 87,600 0
16/04/2026
24.75
 877,100 24.40 24.75 24.15 324,200 67,100 0
15/04/2026
24.45
 636,400 25.30 25.30 24.45 15,100 101,500 0
14/04/2026
24.90
 761,900 24.70 25 24.25 18,300 27,300 0
13/04/2026
24.35
 633,200 24.80 24.80 24.35 16,600 19,000 0
10/04/2026
24.90
 638,500 25.20 25.40 24.90 41,800 28,500 0
09/04/2026
25
 1,688,200 24.20 25.40 24.10 867,500 97,400 0
08/04/2026
24.65
 1,540,700 24.35 24.65 23.85 210,700 218,100 0
07/04/2026
23.70
 736,500 22.75 23.70 22.75 289,300 76,700 -2.4
06/04/2026
22.80
 662,100 23.50 23.70 22.80 62,000 53,900 0.2
03/04/2026
23.60
 469,800 23.75 24 23.55 182,400 53,100 3.4
02/04/2026
23.75
 708,100 23.80 24 23.55 755,200 163,900 17.3
01/04/2026
23.85
 873,700 24 24.20 23.70 14,300 371,100 -9.3
31/03/2026
23.55
 968,100 23.45 24.10 23.45 105,100 252,900 -3.5
30/03/2026
23.45
 845,800 22.95 23.50 22.60 208,800 55,100 3.6
27/03/2026
23.45
 813,600 22.75 23.55 22.75 208,800 55,100 3.6
26/03/2026
22.75
 612,600 23.10 23.10 22.75 141,200 27,000 2.6
25/03/2026
23.10
 1,193,100 22.45 23.15 22.40 140,800 69,000 1.6
24/03/2026
22.10
 716,400 21.80 22.45 21.80 178,400 100,300 1.6
23/03/2026
21.45
 1,982,400 22.90 22.90 21.45 178,400 100,300 1.6
20/03/2026
23.05
 674,800 23.45 23.45 23 143,500 37,100 2.5
19/03/2026
23.30
 894,100 23.35 23.50 23.10 46,700 54,900 -0.2
18/03/2026
23.65
 664,700 24.10 24.15 23.60 74,600 143,000 -1.7
17/03/2026
24.10
 1,057,600 24.25 24.25 23.50 37,200 147,900 -2.7
16/03/2026
24.15
 652,200 24 24.25 23.65 56,300 188,000 -3.2
13/03/2026
24
 1,189,800 23.80 24.40 23.60 56,300 188,000 -3.2
12/03/2026
24.10
 1,314,600 24 24.35 23.55 124,200 34,400 2.1
11/03/2026
23.90
 1,298,700 22.80 23.90 22.80 199,400 24,300 4.1
10/03/2026
22.35
 2,281,400 23.10 23.50 21.85 30,600 95,300 -1.5
09/03/2026
22.95
 1,056,300 23 23.30 22.95 30,600 95,300 -1.5
06/03/2026
24.65
 1,811,700 25.50 25.55 24.55 33,300 22,200 0.3

Chính sách bảo mật | Điều khoản sử dụng |