← Thị trườngLiên hệ
  1. Trang chủ
  2. /
  3. Thị trường
  4. /
  5. ANV

ANV

hose

17.100,00

-50,00 (-0.29%)

2026-07-22

Biểu đồ giá — 90 ngày gần nhất

Phiên giao dịch gần nhất — 2026-07-22

Mở cửa

17.150,00

Cao nhất

17.450,00

Thấp nhất

16.450,00

Khối lượng

873K

Lịch sử giá 90 ngày

NgàyMởCaoThấpĐóngKL
2026-07-2217.150,0017.450,0016.450,0017.100,00873K
2026-07-2117.600,0017.900,0017.000,0017.150,00647K
2026-07-2017.000,0018.150,0017.000,0017.550,00994K
2026-07-1918.350,0018.400,0017.000,0017.150,00571K
2026-07-1618.150,0018.500,0018.100,0018.100,00298K
2026-07-1518.350,0018.700,0017.800,0018.350,00861K
2026-07-1418.900,0019.050,0018.350,0018.350,00486K
2026-07-1318.600,0019.200,0018.600,0018.800,00337K
2026-07-1219.600,0019.600,0018.600,0018.850,00779K
2026-07-0920.200,0020.200,0019.400,0019.600,00832K
2026-07-0819.700,0020.200,0019.700,0020.000,00446K
2026-07-0720.300,0020.550,0019.650,0019.750,001.38M
2026-07-0620.400,0020.500,0020.200,0020.250,00387K
2026-07-0521.050,0021.100,0020.300,0020.400,00833K
2026-07-0221.400,0021.550,0020.950,0020.950,00740K
2026-07-0121.300,0021.900,0021.300,0021.500,00680K
2026-06-3021.650,0021.750,0021.150,0021.250,001.01M
2026-06-2921.650,0021.750,0021.150,0021.250,001.01M
2026-06-2821.900,0022.350,0021.550,0021.600,00560K
2026-06-2522.400,0022.450,0021.950,0021.950,00354K
2026-06-2421.600,0023.200,0021.550,0022.450,001.43M
2026-06-2321.000,0021.800,0020.850,0021.700,00514K
2026-06-2221.400,0021.750,0021.000,0021.000,00337K
2026-06-2121.450,0021.750,0021.150,0021.500,00301K
2026-06-1821.800,0021.900,0021.400,0021.450,00433K
2026-06-1722.000,0022.100,0021.550,0021.800,00558K
2026-06-1620.800,0022.050,0020.800,0021.900,001.24M
2026-06-1520.800,0020.850,0020.600,0020.800,00291K
2026-06-1420.800,0020.800,0020.550,0020.750,00336K
2026-06-1120.600,0020.850,0020.400,0020.400,00380K
2026-06-1020.450,0020.650,0020.350,0020.600,00312K
2026-06-0920.400,0020.650,0020.350,0020.650,00245K
2026-06-0820.150,0020.500,0020.150,0020.350,00617K
2026-06-0720.900,0020.900,0020.150,0020.300,00558K
2026-06-0421.400,0021.400,0020.950,0021.000,00323K
2026-06-0321.300,0021.400,0021.150,0021.200,00183K
2026-06-0220.800,0021.450,0020.800,0021.300,00321K
2026-06-0121.700,0021.700,0021.050,0021.100,00562K
2026-05-3121.500,0022.000,0021.400,0021.600,00368K
2026-05-2822.100,0022.100,0021.700,0021.700,00455K
2026-05-2722.200,0022.400,0022.050,0022.050,00329K
2026-05-2622.300,0022.300,0022.000,0022.100,00294K
2026-05-2522.100,0022.400,0022.050,0022.200,00279K
2026-05-2422.450,0022.450,0022.100,0022.100,00250K
2026-05-2122.500,0022.500,0022.000,0022.350,00394K
2026-05-2022.450,0022.550,0022.050,0022.500,00290K
2026-05-1922.500,0022.550,0021.650,0022.300,00662K
2026-05-1822.900,0022.900,0022.550,0022.550,00461K
2026-05-1722.800,0022.900,0022.650,0022.700,00412K
2026-05-1423.000,0023.000,0022.750,0022.800,00380K
2026-05-1322.800,0023.100,0022.800,0022.900,00303K
2026-05-1222.950,0023.200,0022.700,0022.800,00536K
2026-05-1123.300,0023.300,0022.850,0022.950,00499K
2026-05-1023.300,0023.500,0023.150,0023.250,00426K
2026-05-0723.650,0023.850,0023.000,0023.300,00409K
2026-05-0623.850,0024.050,0023.600,0023.650,00471K
2026-05-0523.700,0023.850,0023.300,0023.850,00356K
2026-05-0423.900,0023.950,0023.300,0023.450,00433K
2026-05-0323.950,0024.250,0023.900,0023.950,00218K
2026-04-3023.900,0023.900,0023.900,0023.900,000
2026-04-2923.900,0023.900,0023.900,0023.900,000
2026-04-2824.300,0024.400,0023.500,0023.900,00720K
2026-04-2724.600,0024.600,0024.200,0024.300,00413K
2026-04-2624.300,0024.300,0024.300,0024.300,000

Đầu tư vào ANV qua Quỹ Đầu Tư

Quỹ Đầu Tư hỗ trợ nhà đầu tư cá nhân nắm giữ và giao dịch các cổ phiếu trong nhóm VN30 — bao gồm ANV — thông qua Bot AI kết hợp giám sát chuyên gia. Hệ thống tự động hóa việc theo dõi, ra tín hiệu và đặt lệnh theo chiến lược đã được định nghĩa trước.

Tìm hiểu nền tảng →Liên hệ tư vấn →Xem toàn bộ thị trường →

ANV — Giá đóng cửa 90 ngày

2026-04-26 → 2026-07-22