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)
04/08/2009
1.74
 130,990 1.75 1.78 1.74 0 48,310 0
03/08/2009
1.75
 185,000 1.77 1.77 1.74 0 30,000 0
31/07/2009
1.77
 95,760 1.71 1.77 1.73 13,710 0 0
30/07/2009
1.71
 119,350 1.73 1.73 1.68 20 5,000 0
29/07/2009
1.73
 167,950 1.69 1.77 1.71 14,100 600 0
28/07/2009
1.69
 184,010 1.73 1.73 1.67 14,470 750 0
27/07/2009
1.73
 373,970 1.82 1.82 1.73 44,850 29,900 0
24/07/2009
1.82
 276,520 1.74 1.82 1.82 42,910 15,000 0
23/07/2009
1.74
 102,640 1.67 1.74 1.67 39,670 0 0
22/07/2009
1.67
 166,630 1.67 1.68 1.66 50,420 0 0
21/07/2009
1.67
 110,260 1.62 1.67 1.61 0 0 0
20/07/2009
1.62
 123,380 1.69 1.69 1.61 2,730 2,890 0
17/07/2009
1.69
 73,310 1.68 1.70 1.66 0 0 0
16/07/2009
1.68
 86,430 1.66 1.73 1.66 13,650 4,080 0
15/07/2009
1.66
 49,790 1.61 1.69 1.61 2,000 250 0
14/07/2009
1.61
 137,830 1.65 1.65 1.58 0 15,430 0
13/07/2009
1.65
 68,050 1.71 1.71 1.65 500 0 0
10/07/2009
1.71
 78,620 1.77 1.77 1.71 0 5,790 0
09/07/2009
1.77
 340,130 1.79 1.80 1.72 25,000 0 0
08/07/2009
1.79
 145,190 1.87 1.87 1.79 43,000 12,990 0
07/07/2009
1.87
 232,000 1.87 1.89 1.80 17,200 0 0
06/07/2009
1.87
 155,090 1.80 1.88 1.80 2,500 0 0
03/07/2009
1.80
 139,020 1.72 1.80 1.67 6,000 0 0
02/07/2009
1.72
 165,460 1.64 1.72 1.64 0 0 0
01/07/2009
1.64
 155,540 1.68 1.69 1.63 100 0 0
30/06/2009
1.68
 106,750 1.75 1.79 1.68 100 260 0
29/06/2009
1.75
 147,520 1.80 1.82 1.74 200 0 0
26/06/2009
1.80
 222,370 1.82 1.89 1.80 1,600 0 0
25/06/2009
1.82
 292,950 1.74 1.82 1.79 15,000 0 0
24/06/2009
1.74
 104,400 1.66 1.74 1.74 150 780 0
23/06/2009
1.66
 294,390 1.74 1.74 1.66 0 0 0
22/06/2009
1.74
 228,970 1.82 1.82 1.73 0 36,100 0
19/06/2009
1.82
 301,480 1.91 1.94 1.82 600 1,180 0
18/06/2009
1.91
 424,850 1.96 2.00 1.87 0 87,920 0
17/06/2009
1.96
 162,710 2.06 2.06 1.96 0 36,830 0
16/06/2009
2.06
 7,950 2.16 2.16 2.06 0 0 0
15/06/2009
2.16
 366,420 2.26 2.26 2.16 13,150 0 0
12/06/2009
2.26
 628,310 2.22 2.33 2.19 0 200 0
11/06/2009
2.22
 300,750 2.13 2.22 2.18 0 1,000 0
10/06/2009
2.13
 537,590 2.23 2.23 2.13 7,300 0 0
09/06/2009
2.23
 1,148,960 2.14 2.23 2.14 12,000 164,160 0
08/06/2009
2.14
 67,970 2.04 2.14 2.14 0 50,000 0
05/06/2009
2.04
 167,130 1.95 2.04 2.04 13,600 0 0
04/06/2009
1.95
 455,660 1.86 1.95 1.90 6,710 0 0
03/06/2009
1.86
 286,510 1.92 1.92 1.85 9,510 0 0
02/06/2009
1.92
 550,500 1.89 1.95 1.80 1,000 10,000 0
01/06/2009
1.89
 325,070 1.84 1.91 1.85 0 70 0
29/05/2009
1.84
 459,880 1.76 1.84 1.76 10,000 0 0
28/05/2009
1.76
 176,690 1.68 1.76 1.63 5,450 0 0
27/05/2009
1.68
 429,890 1.76 1.76 1.68 10,000 0 0
26/05/2009
1.76
 396,550 1.83 1.84 1.74 0 11,590 0
25/05/2009
1.83
 489,010 1.75 1.83 1.77 3,000 0 0
22/05/2009
1.75
 166,390 1.84 1.84 1.75 5,400 0 0
21/05/2009
1.84
 339,760 1.93 1.98 1.84 0 0 0
20/05/2009
1.93
 562,130 1.84 1.93 1.85 32,770 20,520 0
19/05/2009
1.84
 527,660 1.76 1.84 1.78 21,060 0 0
18/05/2009
1.76
 319,940 1.68 1.76 1.70 1,000 0 0
15/05/2009
1.68
 340,360 1.60 1.68 1.63 5,000 0 0
14/05/2009
1.60
 186,290 1.64 1.64 1.58 0 770 0
13/05/2009
1.64
 312,580 1.65 1.67 1.60 2,580 0 0
12/05/2009
1.65
 200,130 1.61 1.66 1.57 600 500 0
11/05/2009
1.61
 321,890 1.59 1.65 1.58 37,660 0 0
08/05/2009
1.59
 237,450 1.61 1.64 1.55 0 0 0
07/05/2009
1.61
 255,160 1.54 1.61 1.58 0 0 0
06/05/2009
1.54
 829,490 1.58 1.64 1.53 181,770 0 0
05/05/2009
1.58
 74,390 1.51 1.58 1.58 26,510 1,000 0
04/05/2009
1.51
 30,790 1.44 1.51 1.51 0 0 0
29/04/2009
1.44
 357,540 1.38 1.44 1.40 0 0 0
28/04/2009
1.38
 530,130 1.32 1.38 1.26 500 25,470 0
27/04/2009
1.32
 95,730 1.38 1.38 1.32 26,670 0 0
24/04/2009
1.38
 106,860 1.45 1.45 1.38 0 6,550 0
23/04/2009
1.45
 273,710 1.50 1.55 1.43 0 10,000 0
22/04/2009
1.50
 311,640 1.45 1.52 1.42 2,000 99,400 0
21/04/2009
1.45
 337,340 1.52 1.52 1.45 0 111,560 0
20/04/2009
1.52
 55,680 1.59 1.59 1.52 0 5,380 0
17/04/2009
1.59
 370,890 1.67 1.67 1.59 11,300 11,990 0
16/04/2009
1.67
 582,570 1.75 1.77 1.67 40,770 308,680 0
15/04/2009
1.75
 339,260 1.84 1.84 1.75 36,800 1,420 0
14/04/2009
1.84
 433,340 1.84 1.89 1.80 7,760 0 0
13/04/2009
1.84
 342,290 1.76 1.84 1.83 51,980 129,000 0
10/04/2009
1.76
 120,120 1.68 1.76 1.76 10,950 0 0
09/04/2009
1.68
 575,060 1.76 1.76 1.68 3,500 152,780 0
08/04/2009
1.76
 524,580 1.85 1.92 1.76 500 183,610 0
07/04/2009
1.85
 466,350 1.77 1.85 1.70 5,300 100,000 0
03/04/2009
1.77
 355,850 1.69 1.77 1.76 27,340 112,720 0
02/04/2009
1.69
 415,600 1.61 1.69 1.65 25,820 100,000 0
01/04/2009
1.61
 270,270 1.54 1.61 1.54 15,000 5,000 0
31/03/2009
1.54
 281,540 1.61 1.62 1.53 21,170 9,560 0
30/03/2009
1.61
 569,340 1.54 1.61 1.50 0 87,280 0
27/03/2009
1.54
 420,250 1.47 1.54 1.52 13,130 24,000 0
26/03/2009
1.47
 307,250 1.40 1.47 1.45 49,950 148,580 0
25/03/2009
1.40
 261,830 1.34 1.40 1.33 69,270 33,150 0
24/03/2009
1.34
 131,900 1.28 1.34 1.34 31,950 39,800 0
23/03/2009
1.28
 147,970 1.32 1.32 1.26 100 0 0
20/03/2009
1.32
 161,170 1.35 1.36 1.30 0 16,080 0
19/03/2009
1.35
 293,620 1.42 1.44 1.35 200 55,420 0
18/03/2009
1.42
 332,960 1.36 1.42 1.39 40,360 5,500 0
17/03/2009
1.36
 296,350 1.30 1.36 1.35 0 100,000 0
16/03/2009
1.30
 121,540 1.30 1.30 1.28 0 0 0
13/03/2009
1.30
 221,050 1.32 1.34 1.29 100 0 0

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