Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	24.30	789,900	24.20	24.85	24.20	280,200	28,100	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
05/03/2026	25.55	1,592,500	26.35	26.40	25.55	65,300	430,200	-9.5
04/03/2026	26.20	1,929,300	26.10	26.40	25.50	182,400	53,100	3.4
03/03/2026	26.05	1,888,400	26.80	27	26.05	471,800	273,100	5.3
02/03/2026	27	4,394,700	25.65	27.75	25.65	153,700	417,800	-7.6
27/02/2026	27.05	1,946,900	27.75	27.75	27.05	26,000	197,900	-4.7
26/02/2026	27.75	1,610,300	28.20	28.40	27.50	43,800	241,200	-5.5
25/02/2026	28.10	3,200,600	27.40	28.35	27.20	300,500	255,700	1.2
24/02/2026	27.25	1,509,800	27.20	27.70	27.10	149,900	61,300	2.4
23/02/2026	27.05	1,223,700	27.25	27.30	27	133,600	30,300	2.8
13/02/2026	26.50	885,400	26.40	26.50	26.20	52,000	155,500	-2.7
12/02/2026	26.40	774,700	26.60	26.60	26.20	16,100	370,700	-9.3
11/02/2026	26.40	1,334,300	25.85	26.50	25.65	114,700	96,100	0.5
10/02/2026	25.55	2,325,500	26.70	27	25	284,600	156,600	3.2
09/02/2026	26.70	1,235,700	27.60	27.60	26.70	154,300	103,000	1.4
06/02/2026	27.30	2,996,000	28.10	28.70	27.30	154,300	103,000	1.4
05/02/2026	28	2,108,300	29.20	29.40	28	139,200	261,200	-3.5
04/02/2026	29.20	3,331,500	28.75	30	28.50	755,200	163,900	17.3
03/02/2026	28.50	3,947,600	29.40	29.40	28	153,700	417,800	-7.6
02/02/2026	29.30	3,270,100	28.75	29.50	28.40	448,800	383,100	1.8
30/01/2026	28.55	1,923,800	28.60	29.25	28.40	484,700	186,100	8.5
29/01/2026	28.55	5,703,600	27.10	28.90	27.10	749,000	366,100	10.8
28/01/2026	27.05	1,480,200	26.85	27.40	26.75	329,700	84,500	6.7
27/01/2026	26.70	1,180,900	27.15	27.15	26.45	58,800	161,000	-2.7
26/01/2026	27.15	1,064,100	27.10	27.30	26.60	45,600	194,100	-4.0
23/01/2026	26.90	2,829,000	27.90	28.45	26.90	252,000	331,300	-2.2
22/01/2026	26.80	1,414,500	26.75	27.60	26.40	268,600	307,100	-1.1
21/01/2026	26.20	1,300,800	26.80	27.10	26	178,000	434,000	-6.8
20/01/2026	27	1,526,900	27.80	27.95	26.90	149,100	432,300	-7.7
19/01/2026	27.60	1,815,600	26.35	27.75	26.25	293,200	90,900	5.5
16/01/2026	26.25	1,181,000	26.65	26.70	26.15	230,900	524,000	-7.7
15/01/2026	26.40	952,400	27.10	27.15	26.40	64,800	376,700	-8.3
14/01/2026	26.90	2,013,600	26.60	27.35	26.30	29,700	392,600	-9.8
13/01/2026	26.60	1,923,600	25.45	26.75	25.40	140,300	371,100	-6.0
12/01/2026	25.20	1,214,300	24.95	25.55	24.40	249,700	513,100	-6.6
09/01/2026	24.95	1,589,100	25.15	25.40	24.80	149,700	665,300	-12.9
08/01/2026	25	1,372,600	25.95	25.95	25	62,100	434,700	-9.5
07/01/2026	25.65	770,400	25.65	26	25.45	65,700	24,200	1.1
06/01/2026	25.40	904,000	25.35	25.70	25.25	32,600	151,900	-3.0
05/01/2026	25.35	1,864,500	25.70	26.05	24.85	301,200	277,700	0.6
31/12/2025	25.70	1,489,200	26.65	26.65	25.70	14,300	371,100	-9.3
30/12/2025	26.45	450,500	26.55	26.70	26.40	8,000	42,300	-0.9
29/12/2025	26.45	708,700	27	27.05	26.40	10,700	235,000	-6.0
26/12/2025	27	918,600	26.60	27.05	26.35	128,700	136,900	-0.2
25/12/2025	26.70	1,027,100	26.85	27.10	26.70	11,900	22,000	-0.3
24/12/2025	26.85	1,115,100	27.35	27.35	26.85	16,000	334,800	-8.6
23/12/2025	27.30	856,500	28	28	27.30	11,400	51,500	-1.1
22/12/2025	27.80	1,116,600	27.60	27.90	27.30	18,000	127,900	-3.0
19/12/2025	27.10	505,200	27.35	27.35	27.05	90,600	66,000	0.7
18/12/2025	27.30	407,600	27.10	27.50	27.05	55,600	38,000	0.5
17/12/2025	27.05	287,300	27.50	27.50	27.05	44,400	5,700	1.1
16/12/2025	27.25	1,444,900	26.65	27.40	25.80	506,400	45,800	12.2
15/12/2025	26.55	609,900	26.85	27.10	26.30	121,300	29,200	2.5
12/12/2025	26.70	1,771,900	27.65	27.65	26.65	247,600	350,200	-2.8
11/12/2025	27.65	725,100	27.90	27.90	27.45	125,600	71,400	1.5
10/12/2025	27.95	817,800	28.05	28.05	27.30	32,900	67,900	-1.0
09/12/2025	28	2,084,500	27.70	28.10	27.05	695,000	104,600	16.2
08/12/2025	27.70	1,835,300	28.35	28.45	27.70	60,000	87,400	-0.8
05/12/2025	28.35	2,020,200	28.95	29.15	28.35	62,400	40,400	0.6
04/12/2025	28.85	1,014,300	28.80	29.15	28.75	68,400	69,800	-0.0
03/12/2025	28.80	1,627,900	28.80	28.85	28.35	93,400	31,200	1.8
02/12/2025	28.80	2,539,200	29.50	29.50	28.25	10,400	277,200	-7.7

Page:
1
2
3
>>

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

CTCP Nam Việt (anv)

THỐNG KÊ GIAO DỊCH