CTCP Nam Việt (anv)

17.25
0.35
(2.07%)
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)
03/01/2020
9.08
 394,490 9.08 9.12 8.87 0 126,230 -2.8
02/01/2020
9.08
 177,330 9.08 9.08 9.01 0 0 0
31/12/2019
9.08
 229,930 9.04 9.10 8.93 0 100 0.0
30/12/2019
9.04
 285,790 8.85 9.10 8.85 500 2,000 0.0
27/12/2019
8.81
 165,830 8.73 8.81 8.65 0 5,710 -0.1
26/12/2019
8.73
 151,670 8.65 8.73 8.61 0 0 0
25/12/2019
8.65
 162,940 8.53 8.69 8.49 1,770 14,360 -0.3
24/12/2019
8.53
 217,000 8.69 8.69 8.45 500 2,000 0.0
23/12/2019
8.69
 186,170 8.77 8.79 8.67 2,500 0 0.1
20/12/2019
8.77
 182,860 8.73 8.89 8.73 6,720 21,000 -0.3
19/12/2019
8.73
 184,540 8.85 8.89 8.73 1,340 0 0.0
18/12/2019
8.89
 155,610 8.89 8.93 8.81 2,000 3,280 0.0
17/12/2019
8.89
 238,560 8.81 8.99 8.77 1,000 8,510 -0.2
16/12/2019
8.81
 282,750 9.20 9.20 8.81 150 1,000 0.0
13/12/2019
9.12
 326,200 9.24 9.46 9.10 1,560 500 0.0
12/12/2019
9.10
 349,710 8.57 9.10 8.57 2,880 0 0.1
11/12/2019
8.51
 167,760 8.49 8.57 8.49 50 0 0.0
10/12/2019
8.59
 177,390 8.73 8.73 8.57 100 0 0.0
09/12/2019
8.73
 283,810 8.89 8.93 8.71 57,180 163,940 -2.4
06/12/2019
8.89
 226,070 8.87 8.97 8.77 0 107,060 -2.4
05/12/2019
8.87
 441,130 8.89 8.93 8.43 0 30,030 -0.7
04/12/2019
8.87
 740,560 9.48 9.56 8.83 5,000 5,220 0.0
03/12/2019
9.46
 252,070 9.70 9.76 9.46 500 34,760 -0.8
02/12/2019
9.70
 202,010 9.76 9.88 9.70 0 1,030 0.0
29/11/2019
9.76
 184,690 9.80 9.84 9.74 17,420 3,600 0.3
28/11/2019
9.80
 168,960 9.84 9.88 9.76 0 0 0
27/11/2019
9.86
 259,680 9.92 9.94 9.78 22,800 1,690 0.5
26/11/2019
9.92
 245,770 9.76 9.92 9.76 45,580 0 1.1
25/11/2019
9.72
 318,880 9.88 9.92 9.72 0 300 0.0
22/11/2019
9.88
 324,140 10.08 10.12 9.88 0 21,510 -0.5
21/11/2019
10.08
 260,840 10.08 10.22 10.04 100 41,120 -1.0
20/11/2019
10.08
 266,790 10.23 10.23 10.08 500 62,050 -1.6
19/11/2019
10.23
 330,370 10.08 10.27 10.04 2,320 0 0.1
18/11/2019
10.10
 266,260 10.08 10.18 10.08 3,300 0 0.1
15/11/2019
10.08
 293,090 10.12 10.14 10.06 1,000 370 0.0
14/11/2019
10.08
 246,640 10.02 10.18 10.02 5,000 2,470 0.1
13/11/2019
10.02
 315,080 10.02 10.08 10.02 0 0 0
12/11/2019
10.02
 266,340 10.06 10.12 10.00 100 0 0.0
11/11/2019
10.06
 264,640 10.10 10.16 10.02 0 17,580 -0.4
08/11/2019
10.10
 272,740 10.04 10.23 10.02 230 0 0.0
07/11/2019
10.00
 549,390 10.23 10.25 10.00 4,020 269,230 -6.7
06/11/2019
10.23
 405,260 10.06 10.27 10.06 21,360 0 0.5
05/11/2019
10.04
 584,030 10.20 10.23 9.94 0 6,180 -0.2
04/11/2019
10.20
 1,028,450 10.51 10.51 10.04 1,980 7,490 -0.1
01/11/2019
10.47
 567,520 10.39 10.55 10.39 0 9,190 -0.2
31/10/2019
10.39
 458,440 10.53 10.63 10.39 44,290 3,500 1.1
30/10/2019
10.55
 371,660 10.59 10.63 10.55 3,540 11,820 -0.2
29/10/2019
10.61
 516,450 10.61 10.69 10.51 4,180 4,000 0.0
28/10/2019
10.59
 732,010 10.47 10.63 10.47 26,970 4,000 0.6
25/10/2019
10.43
 551,090 10.37 10.49 10.35 7,740 3,000 0.1
24/10/2019
10.37
 591,990 10.47 10.53 10.31 550 3,000 -0.1
23/10/2019
10.47
 474,510 10.43 10.59 10.43 5,020 0 0.1
22/10/2019
10.49
 725,550 10.75 10.75 10.49 6,700 280,940 -7.3
21/10/2019
10.75
 781,440 10.71 10.83 10.55 12,550 0 0.3
18/10/2019
10.67
 1,164,230 10.31 10.67 10.31 6,100 250 0.2
17/10/2019
10.27
 352,540 10.27 10.39 10.27 0 0 0
16/10/2019
10.27
 599,820 10.25 10.39 10.22 3,000 200 0.1
15/10/2019
10.22
 287,780 10.25 10.39 10.20 1,200 35,500 -0.9
14/10/2019
10.33
 379,930 10.45 10.51 10.33 41,890 0 1.1
11/10/2019
10.39
 604,400 10.20 10.41 10.20 160 0 0.0
10/10/2019
10.18
 363,290 10.14 10.31 10.14 10,700 10 0.3
09/10/2019
10.14
 337,620 10.12 10.20 10.06 840 0 0.0
08/10/2019
10.12
 358,280 10.16 10.16 10.06 5,500 0 0.1
07/10/2019
10.12
 410,220 10.20 10.29 10.12 11,000 0 0.3
04/10/2019
10.20
 318,840 10.35 10.43 10.20 0 0 0
03/10/2019
10.31
 498,640 10.08 10.31 9.98 0 1,000 0.0
02/10/2019
10.12
 743,410 10.35 10.35 10.12 4,330 101,200 -2.5
01/10/2019
10.35
 490,890 10.27 10.39 10.25 36,970 5,980 0.8
30/09/2019
10.33
 434,300 10.51 10.51 10.27 3,600 410 0.1
27/09/2019
10.41
 1,284,210 10.31 10.59 10.29 108,530 110,610 -0.1
26/09/2019
10.27
 880,300 9.92 10.29 9.92 3,000 1,500 0.0
25/09/2019
9.76
 335,680 9.80 9.80 9.72 0 0 0
24/09/2019
9.80
 336,090 9.76 9.88 9.74 2,110 1,500 0.0
23/09/2019
9.76
 342,800 9.96 10.04 9.74 0 74,680 -1.8
20/09/2019
9.92
 431,170 9.92 10.00 9.88 0 0 0
19/09/2019
9.80
 273,740 9.64 9.84 9.64 0 0 0
18/09/2019
9.64
 429,380 9.64 9.78 9.64 0 1,000 0.0
17/09/2019
9.78
 433,460 10.00 10.00 9.78 7,000 10,000 -0.1
16/09/2019
10.04
 310,600 10.04 10.20 10.00 4,690 0 0.1
13/09/2019
10.04
 427,570 10.12 10.14 10.02 10,000 30,020 -0.5
12/09/2019
10.00
 379,120 10.16 10.16 10.00 3,000 0 0.1
11/09/2019
9.98
 322,610 9.96 10.08 9.90 3,430 11,850 -0.2
10/09/2019
10.00
 517,660 10.08 10.31 9.94 100 0 0.0
09/09/2019
10.10
 506,930 9.84 10.10 9.80 1,000 0 0.0
06/09/2019
9.84
 307,820 9.64 9.92 9.60 21,930 0 0.5
05/09/2019
9.60
 352,810 9.76 9.78 9.60 0 110,300 -2.7
04/09/2019
9.76
 250,150 9.72 9.76 9.64 49,200 36,840 0.3
03/09/2019
9.76
 220,040 9.78 9.84 9.68 20,760 0 0.5
30/08/2019
9.78
 251,880 9.62 9.80 9.62 55,870 0 1.4
29/08/2019
9.62
 284,280 9.70 9.76 9.60 160 0 0.0
28/08/2019
9.70
 190,080 9.74 9.84 9.70 0 4,000 -0.1
27/08/2019
9.74
 251,690 9.80 9.92 9.74 10 0 0.0
26/08/2019
9.78
 302,200 9.80 9.92 9.74 4,740 0 0.1
23/08/2019
9.84
 248,010 9.88 9.94 9.84 0 0 0
22/08/2019
9.90
 407,480 9.88 10.04 9.76 0 69,920 -1.7
21/08/2019
9.88
 537,860 10.08 10.12 9.88 41,320 224,000 -4.6
20/08/2019
10.04
 475,270 9.96 10.08 9.90 20 6,450 -0.2
19/08/2019
9.88
 334,420 9.76 9.92 9.72 67,230 34,870 0.8
16/08/2019
9.72
 337,870 9.80 9.84 9.70 4,050 4,800 0.0
15/08/2019
9.80
 347,030 9.74 9.80 9.70 1,600 0 0.0

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