CTCP Nam Việt (anv)

16.90
0.30
(1.81%)
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)
14/10/2010
1.70
 39,010 1.72 1.72 1.69 7,070 10 0.1
13/10/2010
1.71
 36,560 1.68 1.71 1.68 20,610 0 0.3
12/10/2010
1.69
 90,940 1.71 1.71 1.69 0 0 0
11/10/2010
1.71
 23,870 1.71 1.73 1.71 0 0 0
08/10/2010
1.72
 63,000 1.73 1.73 1.71 24,200 0 0.4
07/10/2010
1.73
 186,810 1.73 1.79 1.73 29,160 0 0.5
06/10/2010
1.73
 122,940 1.75 1.75 1.73 57,120 0 1.0
05/10/2010
1.72
 114,050 1.66 1.72 1.65 41,030 1,000 0.7
04/10/2010
1.68
 302,440 1.74 1.74 1.68 62,810 3,000 1.0
01/10/2010
1.74
 105,710 1.76 1.76 1.74 26,100 0 0.4
30/09/2010
1.76
 168,720 1.76 1.78 1.75 36,960 0 0.6
29/09/2010
1.78
 523,100 1.77 1.82 1.77 3,580 0 0.1
28/09/2010
1.79
 690,100 1.81 1.82 1.79 19,320 0 0.3
27/09/2010
1.74
 226,120 1.71 1.75 1.71 0 3,000 -0.1
24/09/2010
1.71
 88,070 1.70 1.72 1.69 100 0 0.0
23/09/2010
1.71
 183,750 1.71 1.73 1.70 17,530 0 0.3
22/09/2010
1.73
 116,650 1.72 1.75 1.71 4,000 11,940 -0.1
21/09/2010
1.73
 177,780 1.76 1.77 1.73 0 53,800 -0.9
20/09/2010
1.77
 194,750 1.78 1.81 1.77 10,790 0 0.2
17/09/2010
1.78
 403,200 1.74 1.79 1.74 0 0 0
16/09/2010
1.74
 106,170 1.75 1.75 1.70 5,270 5,000 0.0
15/09/2010
1.72
 191,240 1.75 1.75 1.71 17,240 0 0.3
14/09/2010
1.75
 95,660 1.78 1.80 1.71 0 670 0.0
13/09/2010
1.77
 289,260 1.75 1.78 1.68 21,980 0 0.4
10/09/2010
1.75
 363,500 1.82 1.83 1.75 3,600 0 0.1
09/09/2010
1.82
 172,090 1.79 1.82 1.76 31,440 0 0.5
08/09/2010
1.76
 445,020 1.77 1.82 1.75 44,740 1,940 0.7
07/09/2010
1.83
 281,460 1.81 1.90 1.80 12,120 5,180 0.1
06/09/2010
1.85
 336,800 1.80 1.86 1.80 11,800 3,980 0.1
01/09/2010
1.78
 229,790 1.74 1.84 1.73 15,250 0 0.3
31/08/2010
1.76
 258,750 1.69 1.76 1.67 11,730 0 0.2
30/08/2010
1.68
 65,100 1.68 1.68 1.66 0 1,440 0.0
27/08/2010
1.61
 164,650 1.61 1.65 1.55 0 0 0
26/08/2010
1.61
 156,780 1.65 1.69 1.55 8,090 0 0.1
25/08/2010
1.63
 595,100 1.66 1.68 1.63 20,990 0 0.3
24/08/2010
1.71
 446,890 1.76 1.76 1.71 0 0 0
23/08/2010
1.79
 98,980 1.80 1.83 1.79 0 16,440 -0.3
20/08/2010
1.85
 183,770 1.81 1.85 1.76 32,420 0 0.6
19/08/2010
1.81
 178,550 1.81 1.84 1.79 3,700 0 0.1
18/08/2010
1.83
 208,890 1.89 1.89 1.81 0 0 0
17/08/2010
1.89
 232,660 1.88 1.90 1.83 94,850 0 1.7
16/08/2010
1.92
 425,810 1.89 1.93 1.85 75,000 0 1.4
13/08/2010
1.85
 226,240 1.75 1.85 1.75 46,000 0 0.8
12/08/2010
1.79
 603,070 1.83 1.83 1.79 0 13,230 -0.2
11/08/2010
1.88
 479,000 1.85 1.90 1.81 0 34,970 -0.6
10/08/2010
1.85
 335,230 1.87 1.88 1.85 2,000 7,050 -0.1
09/08/2010
1.94
 244,850 1.99 2.00 1.94 0 50,470 -1.0
06/08/2010
2.04
 448,200 2.02 2.04 1.99 0 1,470 0.0
05/08/2010
2.00
 931,930 1.93 2.00 1.93 10,760 0 0.2
04/08/2010
1.90
 138,340 1.91 1.94 1.88 1,000 0 0.0
03/08/2010
1.94
 663,910 1.89 1.94 1.89 85,440 0 1.6
02/08/2010
1.85
 216,800 1.87 1.90 1.85 8,000 0 0.1
30/07/2010
1.85
 176,250 1.83 1.90 1.83 0 0 0
29/07/2010
1.83
 237,960 1.87 1.87 1.83 0 0 0
28/07/2010
1.85
 313,920 1.88 1.91 1.85 1,000 0 0.0
27/07/2010
1.87
 471,520 1.96 1.96 1.87 0 5,030 -0.1
26/07/2010
1.90
 457,050 1.98 1.99 1.90 0 0 0
23/07/2010
1.99
 215,690 2.02 2.02 1.99 0 0 0
22/07/2010
2.00
 316,470 2.03 2.03 2.00 0 12,320 -0.2
21/07/2010
2.03
 155,190 2.04 2.06 2.01 0 0 0
20/07/2010
2.04
 287,530 2.05 2.08 2.04 0 0 0
19/07/2010
2.05
 308,490 2.06 2.08 2.05 14,300 0 0.3
16/07/2010
2.06
 405,360 2.07 2.08 2.05 14,350 0 0.3
15/07/2010
2.07
 272,340 2.07 2.12 2.05 0 0 0
14/07/2010
2.07
 236,070 2.15 2.15 2.06 4,000 0 0.1
13/07/2010
2.12
 393,720 2.08 2.12 2.05 13,510 0 0.3
12/07/2010
2.03
 207,460 2.05 2.05 2.02 0 0 0
09/07/2010
2.03
 215,560 2.04 2.07 2.01 0 0 0
08/07/2010
2.03
 310,990 2.06 2.06 2.03 0 680 0.0
07/07/2010
2.01
 238,830 2.10 2.10 2.01 700 3,250 -0.1
06/07/2010
2.05
 222,790 2.10 2.10 2.04 0 0 0
05/07/2010
2.12
 523,080 2.06 2.12 2.06 38,840 0 0.8
02/07/2010
2.03
 347,310 2.01 2.06 2.01 0 5,200 -0.1
01/07/2010
2.01
 470,420 2.05 2.06 2.01 0 0 0
30/06/2010
2.04
 311,350 2.04 2.08 2.04 0 0 0
29/06/2010
2.12
 378,440 2.21 2.21 2.11 0 1,500 0.0
28/06/2010
2.16
 426,230 2.17 2.24 2.16 10,000 0 0.2
25/06/2010
2.22
 2,811,340 2.17 2.26 2.16 0 35,950 -0.8
24/06/2010
2.16
 339,690 2.16 2.16 2.16 0 8,110 -0.2
23/06/2010
2.06
 454,840 1.99 2.06 1.97 10,000 0 0.2
22/06/2010
1.99
 311,650 2.01 2.03 1.98 18,930 0 0.4
21/06/2010
2.03
 259,670 2.04 2.04 2.02 0 3,140 -0.1
18/06/2010
2.02
 265,480 2.02 2.04 1.99 4,700 11,000 -0.1
17/06/2010
2.02
 194,400 2.06 2.06 2.02 11,600 0 0.2
16/06/2010
2.06
 468,720 2.05 2.08 2.04 0 0 0
15/06/2010
2.02
 239,440 2.03 2.05 2.00 0 16,120 -0.3
14/06/2010
2.03
 258,340 2.02 2.06 2.01 0 2,550 -0.1
11/06/2010
2.02
 262,450 2.06 2.06 2.02 0 0 0
10/06/2010
2.00
 255,690 1.92 2.02 1.90 0 0 0
09/06/2010
1.93
 329,150 1.96 1.98 1.93 0 13,820 -0.3
08/06/2010
1.92
 340,670 1.89 1.94 1.88 2,550 13,140 -0.2
07/06/2010
1.94
 417,650 1.94 2.00 1.94 0 16,830 -0.3
04/06/2010
2.04
 255,330 2.05 2.06 2.02 0 17,020 -0.3
03/06/2010
2.05
 237,910 2.11 2.11 2.05 0 0 0
02/06/2010
2.07
 292,580 2.06 2.08 2.01 0 13,460 -0.3
01/06/2010
2.06
 367,250 2.03 2.09 2.01 0 0 0
31/05/2010
2.09
 600,720 2.12 2.13 2.09 500 1,120 0.0
28/05/2010
2.19
 712,220 2.18 2.19 2.14 0 0 0
27/05/2010
2.09
 614,890 2.01 2.09 1.99 5,000 1,940 0.1
26/05/2010
2.00
 476,100 1.96 2.00 1.96 18,980 0 0.4

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