CTCP Nam Việt (anv)

16.95
0.05
(0.30%)
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)
26/12/2011
0.81
 39,290 0.83 0.83 0.80 0 0 0
23/12/2011
0.83
 28,620 0.83 0.83 0.80 0 0 0
22/12/2011
0.83
 129,740 0.83 0.84 0.82 0 94,740 -0.7
21/12/2011
0.84
 20,670 0.84 0.86 0.82 0 2,000 0.0
20/12/2011
0.83
 37,300 0.87 0.87 0.83 0 7,100 -0.1
19/12/2011
0.87
 17,160 0.88 0.88 0.86 0 0 0
16/12/2011
0.87
 29,890 0.83 0.87 0.83 0 0 0
15/12/2011
0.83
 50,640 0.84 0.84 0.81 0 0 0
14/12/2011
0.83
 78,790 0.86 0.86 0.81 0 0 0
13/12/2011
0.84
 65,240 0.86 0.90 0.83 0 0 0
12/12/2011
0.87
 7,750 0.87 0.88 0.87 0 0 0
09/12/2011
0.87
 99,850 0.89 0.89 0.87 0 0 0
08/12/2011
0.91
 169,020 0.90 0.92 0.90 0 0 0
07/12/2011
0.92
 12,190 0.91 0.92 0.91 0 0 0
06/12/2011
0.92
 49,230 0.98 0.98 0.92 0 0 0
05/12/2011
0.96
 198,680 0.92 0.96 0.91 0 0 0
02/12/2011
0.91
 57,360 0.90 0.92 0.90 0 0 0
01/12/2011
0.90
 51,950 0.91 0.91 0.89 0 0 0
30/11/2011
0.89
 90,010 0.88 0.89 0.87 0 0 0
29/11/2011
0.89
 276,880 0.91 0.91 0.89 0 100 0.0
28/11/2011
0.90
 231,620 0.90 0.91 0.89 0 0 0
25/11/2011
0.89
 92,400 0.87 0.89 0.87 0 0 0
24/11/2011
0.88
 116,720 0.87 0.89 0.87 0 0 0
23/11/2011
0.89
 130,520 0.88 0.89 0.88 600 0 0.0
22/11/2011
0.87
 180,350 0.87 0.88 0.86 0 0 0
21/11/2011
0.86
 46,040 0.87 0.87 0.86 0 0 0
18/11/2011
0.87
 126,060 0.87 0.87 0.86 0 0 0
17/11/2011
0.88
 63,950 0.89 0.90 0.88 0 0 0
16/11/2011
0.88
 68,880 0.84 0.88 0.84 0 0 0
15/11/2011
0.84
 133,910 0.83 0.86 0.83 0 41,000 -0.3
14/11/2011
0.84
 146,180 0.86 0.86 0.83 0 35,210 -0.3
11/11/2011
0.86
 113,110 0.87 0.88 0.86 0 36,510 -0.3
10/11/2011
0.87
 68,050 0.87 0.87 0.84 0 0 0
09/11/2011
0.87
 115,670 0.89 0.90 0.87 0 0 0
08/11/2011
0.89
 106,990 0.88 0.89 0.87 0 0 0
07/11/2011
0.86
 87,920 0.84 0.86 0.84 3,490 0 0.0
04/11/2011
0.86
 32,820 0.89 0.89 0.86 0 0 0
03/11/2011
0.87
 318,080 0.88 0.88 0.86 0 158,320 -1.2
02/11/2011
0.88
 111,790 0.89 0.92 0.88 2,000 11,790 -0.1
01/11/2011
0.92
 206,750 0.94 0.94 0.91 0 0 0
31/10/2011
0.96
 166,170 0.94 0.99 0.94 0 2,700 0.0
28/10/2011
0.94
 219,900 0.91 0.94 0.90 0 0 0
27/10/2011
0.90
 103,050 0.92 0.92 0.89 0 0 0
26/10/2011
0.90
 100,040 0.92 0.93 0.90 0 0 0
25/10/2011
0.91
 431,650 0.91 0.96 0.91 4,700 0 0.0
24/10/2011
0.91
 387,100 0.90 0.94 0.90 0 0 0
21/10/2011
0.90
 258,050 0.88 0.90 0.88 0 1,560 0.0
20/10/2011
0.87
 375,880 0.83 0.87 0.83 0 5,240 0.0
19/10/2011
0.83
 243,080 0.83 0.84 0.81 0 0 0
18/10/2011
0.82
 166,100 0.84 0.84 0.82 2,000 0 0.0
17/10/2011
0.84
 232,220 0.87 0.87 0.83 1,560 1,010 0.0
14/10/2011
0.86
 191,370 0.82 0.86 0.81 1,030 0 0.0
13/10/2011
0.82
 589,960 0.84 0.86 0.82 2,510 2,500 0.0
12/10/2011
0.86
 308,680 0.87 0.89 0.86 0 0 0
11/10/2011
0.90
 459,470 0.97 0.97 0.90 2,590 0 0.0
10/10/2011
0.94
 218,950 0.97 1.00 0.94 120 0 0.0
07/10/2011
0.99
 346,430 1.02 1.05 0.99 0 0 0
06/10/2011
1.03
 337,630 1.00 1.05 1.00 0 1,000 0.0
05/10/2011
1.00
 680,990 0.97 1.02 0.97 0 3,000 0.0
04/10/2011
1.01
 23,780 1.01 1.01 1.01 0 0 0
03/10/2011
1.06
 23,520 1.06 1.06 1.06 0 0 0
30/09/2011
1.11
 271,250 1.13 1.13 1.11 0 0 0
29/09/2011
1.17
 229,140 1.13 1.17 1.09 0 0 0
28/09/2011
1.13
 400,830 1.13 1.13 1.12 10,000 0 0.1
27/09/2011
1.09
 644,400 1.07 1.09 1.07 3,000 4,500 0.0
26/09/2011
1.05
 561,320 1.00 1.05 0.99 0 20 0.0
23/09/2011
1.00
 322,340 0.94 1.00 0.93 0 1,000 0.0
22/09/2011
0.98
 261,370 0.94 0.98 0.91 0 1,670 0.0
21/09/2011
0.93
 355,280 0.90 0.96 0.89 0 4,100 0.0
20/09/2011
0.91
 251,590 0.93 0.97 0.91 20 3,500 0.0
19/09/2011
0.96
 377,830 0.92 0.98 0.92 0 6,300 -0.1
16/09/2011
0.97
 363,900 1.00 1.00 0.97 0 0 0
15/09/2011
1.01
 438,480 0.93 1.01 0.92 0 0 0
14/09/2011
0.97
 189,190 1.00 1.01 0.97 7,600 0 0.1
13/09/2011
0.98
 486,270 0.97 0.98 0.93 4,200 0 0.0
12/09/2011
0.93
 1,446,630 0.89 0.93 0.89 2,100 700,000 -5.8
09/09/2011
0.89
 446,000 0.89 0.89 0.88 0 0 0
08/09/2011
0.86
 14,420 0.86 0.86 0.86 0 0 0
07/09/2011
0.82
 168,080 0.82 0.82 0.82 0 0 0
06/09/2011
0.79
 68,350 0.79 0.79 0.79 0 0 0
05/09/2011
0.76
 718,810 0.72 0.76 0.72 0 0 0
01/09/2011
0.72
 36,200 0.72 0.74 0.72 0 0 0
31/08/2011
0.72
 45,200 0.72 0.73 0.70 0 0 0
30/08/2011
0.73
 32,860 0.73 0.76 0.72 0 0 0
29/08/2011
0.72
 29,150 0.71 0.72 0.70 0 0 0
26/08/2011
0.70
 4,180 0.72 0.72 0.70 100 0 0.0
25/08/2011
0.71
 4,910 0.68 0.72 0.68 0 0 0
24/08/2011
0.70
 54,190 0.72 0.73 0.70 0 0 0
23/08/2011
0.73
 3,830 0.73 0.73 0.70 0 0 0
22/08/2011
0.72
 58,040 0.70 0.72 0.70 0 0 0
19/08/2011
0.69
 17,500 0.70 0.70 0.69 0 0 0
18/08/2011
0.72
 44,250 0.71 0.73 0.71 0 0 0
17/08/2011
0.70
 16,110 0.68 0.70 0.66 0 0 0
16/08/2011
0.69
 18,910 0.67 0.69 0.67 0 0 0
15/08/2011
0.67
 62,300 0.67 0.67 0.64 0 0 0
12/08/2011
0.67
 25,430 0.67 0.68 0.67 0 5,140 0.0
11/08/2011
0.67
 88,340 0.67 0.68 0.66 0 2,200 0.0
10/08/2011
0.69
 47,090 0.68 0.69 0.66 2,000 0 0.0
09/08/2011
0.68
 52,450 0.68 0.69 0.68 0 0 0
08/08/2011
0.71
 41,120 0.71 0.76 0.71 0 34,570 -0.2

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