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
17.25
2 tháng
(2026-08-10) 		1.10 6.27% 25,036,500 -689,700 -7.8
15.30
18.65
17.25
3 tháng
(2026-07-10) 		-0.95 -4.85% 37,327,500 -1,205,500 -17.6
15.30
19.60
17.25
6 tháng
(2026-04-13) 		-5.70 -23.41% 71,030,800 -3,964,800 -76.3
15.30
25.40
17.25
12 tháng
(2025-10-13) 		-14.17 -43.17% 287,746,400 -6,926,500 -166.4
15.30
32.82
17.25
24 tháng
(2024-10-18) 		2.27 13.83% 939,195,300 5,287,300 79.4
12.20
32.82
17.25
36 tháng
(2023-10-24) 		2.90 18.38% 1,326,203,700 1,774,010 -28.9
11.92
32.82
17.25
60 tháng
(2021-11-03) 		3.59 23.86% 2,050,550,700 5,007,843 81.1
7.54
32.82
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2017
1.36
 44,570 1.34 1.38 1.33 0 0 0
20/03/2017
1.38
 22,700 1.38 1.38 1.37 0 0 0
17/03/2017
1.38
 16,530 1.38 1.38 1.36 0 0 0
16/03/2017
1.38
 22,100 1.29 1.38 1.29 0 0 0
15/03/2017
1.33
 26,300 1.34 1.34 1.33 0 0 0
14/03/2017
1.33
 5,890 1.38 1.38 1.33 0 0 0
13/03/2017
1.33
 60 1.33 1.33 1.33 0 0 0
10/03/2017
1.33
 70 1.33 1.33 1.33 0 0 0
09/03/2017
1.31
 3,940 1.31 1.31 1.31 0 0 0
08/03/2017
1.36
 40 1.36 1.36 1.36 0 0 0
07/03/2017
1.33
 141,310 1.31 1.35 1.28 0 0 0
06/03/2017
1.26
 22,520 1.23 1.26 1.23 0 1,500 0.0
03/03/2017
1.23
 12,300 1.16 1.29 1.16 0 0 0
02/03/2017
1.24
 21,420 1.19 1.24 1.18 0 0 0
01/03/2017
1.18
 40,050 1.17 1.18 1.14 0 0 0
28/02/2017
1.16
 25,560 1.18 1.18 1.14 1,000 0 0.0
27/02/2017
1.16
 13,100 1.18 1.18 1.16 0 0 0
24/02/2017
1.18
 14,430 1.19 1.19 1.14 0 0 0
23/02/2017
1.18
 7,130 1.21 1.21 1.11 0 0 0
22/02/2017
1.19
 3,660 1.23 1.23 1.16 0 0 0
21/02/2017
1.20
 4,340 1.27 1.27 1.18 0 0 0
20/02/2017
1.23
 7,980 1.16 1.24 1.16 0 0 0
17/02/2017
1.24
 63,800 1.14 1.29 1.14 0 0 0
16/02/2017
1.23
 99,760 1.08 1.23 1.08 0 0 0
15/02/2017
1.16
 18,650 1.18 1.22 1.16 0 0 0
14/02/2017
1.16
 41,400 1.03 1.17 1.03 0 0 0
13/02/2017
1.10
 63,760 1.06 1.12 1.06 0 42,000 -0.3
10/02/2017
1.05
 11,770 1.03 1.06 1.03 0 0 0
09/02/2017
1.02
 32,520 0.95 1.02 0.95 0 0 0
08/02/2017
0.95
 15,980 0.95 0.95 0.94 70 0 0.0
07/02/2017
0.89
 28,660 0.89 0.89 0.84 0 7,000 0.0
06/02/2017
0.83
 1,430 0.83 0.83 0.83 0 0 0
03/02/2017
0.78
 170 0.78 0.78 0.78 0 0 0
02/02/2017
0.73
 630 0.73 0.73 0.73 0 0 0
25/01/2017
0.68
 34,540 0.73 0.77 0.68 0 16,530 -0.1
24/01/2017
0.73
 15,620 0.78 0.80 0.73 0 15,620 -0.1
23/01/2017
0.78
 20,400 0.68 0.78 0.68 0 16,530 -0.1
20/01/2017
0.73
 85,510 0.81 0.81 0.73 12,000 85,490 -0.3
19/01/2017
0.78
 91,930 0.90 0.90 0.78 30,000 90,500 -0.3
18/01/2017
0.84
 590 0.86 0.86 0.84 0 530 0.0
17/01/2017
0.90
 30 0.90 0.90 0.90 0 0 0
16/01/2017
0.86
 0 0.86 0.86 0.86 0 0 0
13/01/2017
0.86
 1,710 0.86 0.86 0.86 0 0 0
12/01/2017
0.91
 140 0.99 0.99 0.90 0 0 0
11/01/2017
0.96
 7,450 0.99 0.99 0.96 0 0 0
10/01/2017
0.98
 5,030 0.98 0.98 0.98 0 0 0
09/01/2017
0.98
 2,800 0.96 1.00 0.96 0 0 0
06/01/2017
0.96
 2,590 0.91 1.00 0.91 0 0 0
05/01/2017
0.94
 290 0.97 0.97 0.91 0 0 0
04/01/2017
0.93
 3,490 0.92 0.93 0.92 3,000 0 0.0
03/01/2017
0.91
 4,020 0.86 0.91 0.86 0 0 0
30/12/2016
0.92
 750 0.92 0.92 0.91 0 0 0
29/12/2016
0.91
 150 0.89 0.92 0.88 0 0 0
28/12/2016
0.89
 3,220 0.83 0.89 0.80 0 0 0
27/12/2016
0.86
 2,240 0.82 0.86 0.82 0 0 0
26/12/2016
0.85
 300 0.83 0.86 0.83 0 0 0
23/12/2016
0.81
 640 0.82 0.83 0.81 0 0 0
22/12/2016
0.77
 110 0.77 0.77 0.77 0 0 0
21/12/2016
0.83
 6,790 0.80 0.83 0.80 0 0 0
20/12/2016
0.80
 5,820 0.80 0.80 0.80 0 0 0
19/12/2016
0.80
 3,360 0.75 0.80 0.75 0 0 0
16/12/2016
0.80
 17,010 0.83 0.86 0.80 0 0 0
15/12/2016
0.86
 18,880 0.86 0.86 0.80 0 0 0
14/12/2016
0.86
 1,080 0.98 0.98 0.86 0 0 0
13/12/2016
0.92
 1,250 0.98 0.98 0.92 0 0 0
12/12/2016
0.99
 70 0.91 0.99 0.91 0 0 0
09/12/2016
0.96
 1,000 0.95 0.96 0.95 0 500 0.0
08/12/2016
1.01
 0 1.01 1.01 1.01 0 0 0
07/12/2016
1.01
 50,750 1.01 1.01 1.01 0 0 0
06/12/2016
1.08
 0 1.08 1.08 1.08 0 0 0
05/12/2016
1.08
 60 1.08 1.08 1.08 0 0 0
02/12/2016
1.05
 11,050 1.05 1.05 1.05 0 0 0
01/12/2016
1.05
 12,910 1.05 1.06 1.05 0 0 0
30/11/2016
1.13
 40 1.13 1.13 1.13 0 0 0
29/11/2016
1.13
 50 1.13 1.13 1.13 0 0 0
28/11/2016
1.13
 2,050 1.08 1.13 1.07 0 0 0
25/11/2016
1.08
 6,220 1.08 1.08 1.08 0 0 0
24/11/2016
1.14
 2,840 1.18 1.18 1.07 0 0 0
23/11/2016
1.15
 330 1.10 1.15 1.10 0 0 0
22/11/2016
1.10
 80 1.10 1.10 1.10 0 0 0
21/11/2016
1.10
 20,080 1.10 1.10 1.08 0 0 0
18/11/2016
1.10
 5,870 1.13 1.13 1.07 0 5,620 0.0
17/11/2016
1.14
 16,680 1.15 1.19 1.14 0 6,600 0.0
16/11/2016
1.14
 8,950 1.20 1.20 1.14 0 6,600 0.0
15/11/2016
1.14
 6,360 1.24 1.24 1.14 0 6,170 0.0
14/11/2016
1.16
 9,540 1.10 1.24 1.10 0 6,170 0.0
11/11/2016
1.18
 6,010 1.24 1.25 1.18 0 0 0
10/11/2016
1.25
 49,000 1.24 1.25 1.24 0 0 0
09/11/2016
1.23
 20 1.23 1.23 1.23 0 0 0
08/11/2016
1.16
 520 1.16 1.23 1.16 0 0 0
07/11/2016
1.24
 850 1.16 1.24 1.16 0 0 0
04/11/2016
1.25
 210 1.16 1.25 1.16 0 0 0
03/11/2016
1.18
 50 1.18 1.18 1.18 0 0 0
02/11/2016
1.19
 8,910 1.24 1.24 1.19 0 0 0
01/11/2016
1.27
 2,030 1.27 1.27 1.27 0 0 0
31/10/2016
1.27
 48,030 1.27 1.27 1.24 0 0 0
28/10/2016
1.19
 10,310 1.21 1.21 1.19 0 0 0
27/10/2016
1.28
 430 1.23 1.28 1.22 0 0 0
26/10/2016
1.31
 920 1.21 1.31 1.21 0 0 0
25/10/2016
1.23
 25,410 1.23 1.29 1.23 0 0 0

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