CTCP Nam Việt (anv)

16.90
0
(0%)
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
(2026-09-08) 		2.35 14.42% 15,865,900 -245,400 0.1
15.30
18.65
16.90
2 tháng
(2026-08-10) 		1.10 6.27% 25,036,500 -689,700 -7.8
15.30
18.65
16.90
3 tháng
(2026-07-10) 		-0.95 -4.85% 37,327,500 -1,205,500 -17.6
15.30
19.60
16.90
6 tháng
(2026-04-13) 		-5.70 -23.41% 71,030,800 -3,964,800 -76.3
15.30
25.40
16.90
12 tháng
(2025-10-13) 		-14.17 -43.17% 287,746,400 -6,926,500 -166.4
15.30
32.82
16.90
24 tháng
(2024-10-18) 		2.27 13.83% 939,195,300 5,287,300 79.4
12.20
32.82
16.90
36 tháng
(2023-10-24) 		2.90 18.38% 1,326,203,700 1,774,010 -28.9
11.92
32.82
16.90
60 tháng
(2021-11-03) 		3.59 23.86% 2,050,550,700 5,007,843 81.1
7.54
32.82
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
27.51
 2,107,400 25.34 27.56 24.89 134,800 22,600 6.8
02/06/2022
25.79
 1,298,200 26.20 26.70 25.34 19,800 17,700 0.1
01/06/2022
25.52
 2,560,800 23.53 25.52 22.99 33,300 30,700 0.1
31/05/2022
23.89
 1,574,300 23.26 24.52 23.26 45,200 18,800 1.4
30/05/2022
23.85
 1,541,100 23.08 24.21 22.40 11,700 25,900 -0.7
27/05/2022
22.99
 3,188,900 21.67 22.99 21.49 122,200 31,500 4.6
26/05/2022
21.49
 1,555,900 21.70 21.70 20.84 800 54,600 -2.6
25/05/2022
21.29
 1,376,200 20.18 21.29 19.95 20,000 4,300 0.7
24/05/2022
19.91
 1,637,100 19.41 20.05 19.28 158,800 7,400 6.7
23/05/2022
19.19
 1,789,000 18.55 19.77 18.14 35,200 7,300 1.2
20/05/2022
18.48
 1,201,600 18.98 19.23 18.42 20,900 73,700 -2.2
19/05/2022
19.00
 892,200 17.87 19.37 17.87 44,700 8,600 1.5
18/05/2022
19.00
 1,233,800 19.09 19.73 18.76 20,600 224,200 -8.6
17/05/2022
18.71
 1,626,400 16.74 18.71 16.27 118,900 107,500 0.5
16/05/2022
17.49
 2,615,300 19.91 19.91 17.49 22,000 40,700 -0.7
13/05/2022
18.80
 1,707,000 20.23 20.38 18.80 82,300 13,000 2.9
12/05/2022
20.20
 2,217,600 21.40 22.10 20.20 120,600 172,800 -2.2
11/05/2022
21.72
 1,426,500 22.35 22.62 21.49 42,300 38,000 0.2
10/05/2022
21.90
 1,524,900 20.14 21.90 19.73 37,200 22,400 0.7
09/05/2022
20.48
 2,592,100 21.72 22.94 20.48 275,900 44,300 10.5
06/05/2022
22.01
 2,493,600 20.11 22.01 19.84 68,400 3,000 3.2
05/05/2022
20.59
 1,960,600 21.76 21.76 19.95 17,200 37,300 -0.9
04/05/2022
21.45
 1,729,700 21.27 22.08 21.13 82,900 2,700 3.9
29/04/2022
20.81
 2,209,000 19.37 20.81 19.03 22,500 64,500 -1.9
28/04/2022
19.46
 1,129,200 19.05 20.00 18.91 1,100 99,300 -4.2
27/04/2022
18.91
 1,033,500 17.69 18.91 17.42 42,400 46,600 -0.2
26/04/2022
17.69
 2,321,300 17.33 18.01 17.33 100,800 5,900 3.6
25/04/2022
18.62
 1,773,600 19.43 19.43 18.62 20,200 8,900 0.5
22/04/2022
20.00
 1,544,700 21.49 21.67 20.00 181,600 48,300 5.9
21/04/2022
21.49
 1,853,700 21.54 23.08 20.81 109,700 17,700 4.4
20/04/2022
22.06
 2,755,800 20.18 22.06 19.91 99,600 19,400 3.8
19/04/2022
20.63
 1,449,400 21.27 22.15 20.63 112,100 18,800 4.4
18/04/2022
21.22
 2,465,800 20.38 21.22 20.38 33,000 24,600 0.4
15/04/2022
19.84
 3,323,800 18.96 19.84 18.80 220,100 5,100 6.8
14/04/2022
18.55
 1,114,500 18.55 19.21 18.55 47,900 0 2.0
13/04/2022
18.42
 835,800 18.69 18.96 18.30 50,000 0 2.1
12/04/2022
18.19
 957,800 18.01 18.98 17.62 8,000 41,800 -1.3
08/04/2022
18.01
 923,600 18.24 18.53 17.92 19,400 7,100 0.5
07/04/2022
18.24
 1,091,500 19.43 19.55 18.24 32,000 25,000 0.3
06/04/2022
19.46
 695,800 19.55 19.91 19.00 14,600 29,000 -0.6
05/04/2022
19.55
 738,500 19.19 20.02 19.00 50,200 900 2.1
04/04/2022
19.32
 971,500 19.21 19.68 19.21 9,800 2,400 0.3
01/04/2022
19.19
 929,900 19.50 20.27 19.00 0 7,400 -0.3
31/03/2022
19.80
 939,500 20.05 20.05 19.23 296,100 30,800 11.5
30/03/2022
20.05
 750,200 19.82 20.36 19.23 51,400 24,600 1.2
29/03/2022
19.82
 766,200 20.27 20.41 19.68 300 27,900 -1.2
28/03/2022
20.27
 1,955,300 19.46 20.38 19.23 11,100 13,300 -0.1
25/03/2022
19.46
 584,900 19.32 19.73 19.00 31,100 100 1.3
24/03/2022
19.23
 1,067,400 18.96 19.64 18.78 30,300 6,100 1.0
23/03/2022
18.78
 688,100 18.44 19.21 18.28 22,000 6,700 0.6
22/03/2022
18.33
 311,300 18.46 18.76 18.10 800 19,700 -0.8
21/03/2022
18.35
 506,000 18.24 18.91 18.24 49,500 900 2.0
18/03/2022
18.01
 402,700 18.24 18.51 17.90 5,700 0 0.2
17/03/2022
18.17
 357,900 19.14 19.14 18.10 4,000 19,400 -0.6
16/03/2022
18.78
 381,600 19.00 19.32 18.78 18,300 0 0.8
15/03/2022
18.78
 1,243,400 18.73 19.91 17.74 8,100 59,200 -2.1
14/03/2022
18.78
 754,400 18.57 19.21 18.33 12,100 20,500 -0.3
11/03/2022
18.78
 2,076,700 18.80 20.00 18.76 6,800 46,400 -1.7
10/03/2022
18.71
 1,365,700 18.05 18.71 17.78 52,000 100 2.1
09/03/2022
17.49
 792,100 16.83 17.65 16.83 51,500 1,500 1.9
08/03/2022
17.04
 1,143,900 17.65 17.65 17.04 300 39,500 -1.5
07/03/2022
17.76
 1,141,300 17.56 18.21 17.33 9,200 5,000 0.2
04/03/2022
17.76
 595,900 17.69 18.19 17.65 1,100 16,200 -0.6
03/03/2022
17.78
 1,204,000 17.74 18.33 17.69 9,200 9,100 0.0
02/03/2022
17.78
 1,355,400 16.97 17.87 16.79 22,800 2,300 0.8
01/03/2022
16.92
 1,098,600 16.72 16.99 16.72 11,900 10,600 0.0
28/02/2022
16.47
 724,500 15.97 16.61 15.59 11,800 1,300 0.4
25/02/2022
15.95
 340,100 16.06 16.06 15.38 23,200 16,100 0.3
24/02/2022
15.84
 773,000 16.22 16.27 15.61 400 17,900 -0.6
23/02/2022
16.24
 1,038,500 15.79 16.52 15.66 9,000 8,000 0.0
22/02/2022
15.61
 506,700 15.43 15.61 15.16 5,800 1,100 0.2
21/02/2022
15.61
 446,400 15.75 15.77 15.16 7,800 1,000 0.2
18/02/2022
15.70
 491,400 15.52 15.88 15.29 800 4,500 -0.1
17/02/2022
15.52
 607,200 15.34 15.75 15.11 2,200 1,500 0.0
16/02/2022
15.34
 545,100 14.98 15.52 14.98 3,400 1,700 0.1
15/02/2022
14.93
 778,000 15.11 15.48 14.89 0 9,000 -0.3
14/02/2022
14.80
 1,093,900 13.85 14.80 13.57 4,900 4,600 0.0
11/02/2022
13.85
 269,400 13.67 13.98 13.55 600 1,500 0.0
10/02/2022
13.78
 160,000 13.85 13.89 13.55 1,900 2,900 0.0
09/02/2022
13.85
 216,700 13.85 13.98 13.67 0 400 0.0
08/02/2022
13.78
 587,400 12.90 13.78 12.90 1,200 1,500 0.0
07/02/2022
12.90
 123,800 12.49 12.92 12.49 8,300 3,000 0.1
28/01/2022
12.31
 120,300 12.62 12.62 12.22 0 0 0
27/01/2022
12.53
 81,900 12.26 12.58 12.22 12,600 0 0.3
26/01/2022
12.44
 157,300 12.85 13.08 12.35 0 52,000 -0.7
25/01/2022
12.85
 104,600 12.35 12.90 12.31 1,000 4,500 -0.1
24/01/2022
12.58
 301,400 13.48 13.48 12.58 1,900 8,000 -0.2
21/01/2022
13.51
 166,500 13.57 13.67 13.12 0 30,100 -0.9
20/01/2022
13.60
 104,000 13.12 13.76 13.12 3,800 5,100 0.0
19/01/2022
13.12
 235,200 12.71 13.21 12.71 5,800 1,300 0.1
18/01/2022
12.71
 235,400 12.78 13.12 12.62 9,400 0 0.3
17/01/2022
12.85
 375,500 13.73 13.94 12.76 100 9,100 -0.3
14/01/2022
13.71
 255,800 13.17 13.71 13.14 13,500 26,200 -0.4
13/01/2022
13.76
 500,400 14.25 14.25 13.57 1,800 0 0.1
12/01/2022
14.09
 546,400 14.16 14.57 13.57 7,100 1,800 0.2
11/01/2022
14.48
 786,200 15.14 15.14 14.48 2,200 2,300 0.0
10/01/2022
15.14
 594,800 15.97 16.00 15.07 400 22,800 -0.6
07/01/2022
15.97
 338,400 16.06 16.20 15.84 2,000 14,400 -0.4
06/01/2022
16.02
 625,300 16.29 16.43 15.93 0 14,600 -0.5
05/01/2022
16.22
 936,900 15.45 16.43 15.23 7,300 37,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc