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)
15/10/2012
0.77
 4,100 0.80 0.80 0.77 0 0 0
12/10/2012
0.80
 11,140 0.81 0.81 0.78 0 0 0
11/10/2012
0.80
 5,890 0.81 0.81 0.79 0 0 0
10/10/2012
0.80
 3,800 0.83 0.83 0.79 0 0 0
09/10/2012
0.83
 20,830 0.78 0.83 0.77 0 0 0
08/10/2012
0.80
 11,270 0.78 0.80 0.78 0 0 0
05/10/2012
0.78
 10,720 0.77 0.80 0.77 0 0 0
04/10/2012
0.78
 86,740 0.77 0.81 0.77 0 75,900 -0.5
03/10/2012
0.80
 16,760 0.79 0.80 0.73 0 0 0
02/10/2012
0.77
 1,830 0.79 0.79 0.75 0 0 0
01/10/2012
0.77
 9,770 0.83 0.83 0.77 0 0 0
28/09/2012
0.80
 1,810 0.80 0.84 0.79 0 0 0
27/09/2012
0.81
 4,920 0.85 0.85 0.81 0 0 0
26/09/2012
0.84
 3,050 0.81 0.84 0.81 0 0 0
25/09/2012
0.83
 1,930 0.85 0.85 0.80 0 0 0
24/09/2012
0.84
 1,700 0.85 0.85 0.83 0 0 0
21/09/2012
0.84
 2,030 0.85 0.85 0.84 0 0 0
20/09/2012
0.83
 3,470 0.86 0.86 0.81 0 0 0
19/09/2012
0.84
 2,420 0.86 0.86 0.84 0 0 0
18/09/2012
0.86
 1,840 0.90 0.90 0.86 0 0 0
17/09/2012
0.90
 15,100 0.90 0.90 0.87 0 0 0
14/09/2012
0.91
 2,960 0.90 0.91 0.90 0 0 0
13/09/2012
0.90
 300 0.90 0.90 0.89 0 0 0
12/09/2012
0.87
 14,660 0.87 0.87 0.86 0 0 0
11/09/2012
0.84
 31,620 0.85 0.90 0.84 0 0 0
10/09/2012
0.87
 6,750 0.94 0.94 0.87 0 0 0
07/09/2012
0.91
 380 0.89 0.91 0.86 0 0 0
06/09/2012
0.89
 1,900 0.91 0.91 0.86 0 0 0
05/09/2012
0.90
 3,510 0.95 0.95 0.90 0 0 0
04/09/2012
0.94
 4,310 0.94 0.95 0.91 0 0 0
31/08/2012
0.94
 3,820 0.96 0.96 0.91 0 0 0
30/08/2012
0.94
 2,710 0.94 0.95 0.91 0 0 0
29/08/2012
0.91
 10,070 0.85 0.91 0.85 0 0 0
28/08/2012
0.87
 50,140 0.85 0.89 0.85 0 0 0
27/08/2012
0.89
 9,360 0.89 0.91 0.89 0 0 0
24/08/2012
0.92
 65,890 0.90 0.96 0.89 0 0 0
23/08/2012
0.92
 21,160 0.94 0.94 0.92 0 0 0
22/08/2012
0.96
 13,590 0.94 1.02 0.94 0 0 0
21/08/2012
0.98
 14,390 1.01 1.01 0.98 0 0 0
20/08/2012
1.03
 4,910 1.01 1.03 1.01 0 0 0
17/08/2012
1.02
 5,160 1.00 1.02 0.98 0 0 0
16/08/2012
1.01
 4,090 0.98 1.01 0.98 0 0 0
15/08/2012
0.98
 3,390 1.00 1.00 0.98 0 0 0
14/08/2012
1.00
 4,240 1.00 1.02 1.00 0 600 0.0
13/08/2012
1.01
 9,440 1.00 1.01 0.98 0 0 0
10/08/2012
1.01
 1,980 1.02 1.02 1.01 0 0 0
09/08/2012
1.01
 25,230 1.02 1.02 1.01 0 0 0
08/08/2012
1.01
 4,590 1.01 1.02 1.00 0 0 0
07/08/2012
1.02
 17,270 1.02 1.02 1.00 0 0 0
06/08/2012
1.03
 11,850 1.02 1.03 1.00 0 0 0
03/08/2012
0.98
 1,100 0.98 0.98 0.97 0 300 0.0
02/08/2012
0.97
 3,350 0.97 1.01 0.97 0 0 0
01/08/2012
0.97
 22,410 0.98 1.02 0.97 0 0 0
31/07/2012
0.98
 8,660 0.98 1.03 0.97 0 0 0
30/07/2012
1.00
 3,070 1.01 1.01 0.97 0 0 0
27/07/2012
0.98
 15,280 1.00 1.02 0.98 0 0 0
26/07/2012
1.00
 5,090 1.04 1.04 1.00 0 0 0
25/07/2012
1.02
 6,140 0.97 1.02 0.97 0 0 0
24/07/2012
0.98
 5,720 0.98 1.03 0.98 0 0 0
23/07/2012
1.01
 29,330 1.08 1.08 1.01 0 0 0
20/07/2012
1.04
 39,840 1.07 1.08 1.04 0 0 0
19/07/2012
1.04
 52,030 1.01 1.07 1.01 0 0 0
18/07/2012
1.02
 15,190 1.06 1.06 1.02 0 0 0
17/07/2012
1.04
 13,080 1.01 1.06 1.01 0 0 0
16/07/2012
1.06
 8,030 1.01 1.06 1.01 0 0 0
13/07/2012
1.04
 35,250 1.02 1.06 1.02 0 0 0
12/07/2012
1.01
 6,000 1.00 1.01 1.00 0 0 0
11/07/2012
1.01
 40 0.97 1.01 0.97 0 0 0
10/07/2012
1.01
 13,270 0.97 1.01 0.97 0 0 0
09/07/2012
1.01
 29,520 1.01 1.01 0.98 0 0 0
06/07/2012
1.01
 1,410 1.01 1.01 1.00 300 0 0.0
05/07/2012
1.00
 12,050 0.97 1.01 0.97 0 0 0
04/07/2012
1.00
 8,330 0.96 1.00 0.96 0 0 0
03/07/2012
0.96
 22,780 1.01 1.01 0.96 0 0 0
02/07/2012
1.00
 11,510 0.97 1.02 0.97 0 0 0
29/06/2012
1.02
 7,290 1.00 1.03 1.00 0 0 0
28/06/2012
1.02
 15,620 0.98 1.03 0.98 0 0 0
27/06/2012
1.02
 48,120 1.04 1.09 1.00 0 0 0
26/06/2012
1.04
 57,450 1.07 1.08 1.04 0 0 0
25/06/2012
1.09
 10,500 1.13 1.13 1.09 0 0 0
22/06/2012
1.13
 4,450 1.13 1.14 1.13 0 0 0
21/06/2012
1.15
 1,040 1.14 1.15 1.13 0 0 0
20/06/2012
1.15
 5,000 1.12 1.17 1.12 0 0 0
19/06/2012
1.15
 40 1.15 1.15 1.13 0 0 0
18/06/2012
1.14
 8,060 1.15 1.18 1.14 0 0 0
15/06/2012
1.17
 2,200 1.14 1.18 1.14 0 0 0
14/06/2012
1.17
 10,190 1.13 1.17 1.13 0 0 0
13/06/2012
1.13
 3,510 1.13 1.19 1.13 0 0 0
12/06/2012
1.14
 2,980 1.13 1.14 1.13 0 0 0
11/06/2012
1.15
 30,190 1.17 1.19 1.15 0 0 0
08/06/2012
1.19
 38,080 1.21 1.23 1.19 0 0 0
07/06/2012
1.21
 8,710 1.21 1.23 1.20 0 0 0
06/06/2012
1.18
 4,560 1.15 1.18 1.13 0 0 0
05/06/2012
1.14
 14,230 1.08 1.14 1.08 0 0 0
04/06/2012
1.09
 24,300 1.18 1.18 1.09 0 0 0
01/06/2012
1.14
 24,980 1.17 1.17 1.14 0 0 0
31/05/2012
1.15
 22,060 1.23 1.23 1.15 0 0 0
30/05/2012
1.20
 7,870 1.21 1.23 1.18 100 0 0.0
29/05/2012
1.21
 4,580 1.18 1.21 1.18 0 0 0
28/05/2012
1.23
 20,570 1.24 1.24 1.17 0 0 0

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