CTCP Nam Việt (anv)

17.70
-0.20
(-1.12%)
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
(2024-10-23) 		1.18 7.11% 33,012,700 669,900 17.1
16.27
18.50
17.70
2 tháng
(2024-09-23) 		1.96 12.47% 51,187,300 713,600 18.7
15.71
18.50
17.70
3 tháng
(2024-08-26) 		1.67 10.39% 61,106,600 553,600 13.6
15.32
18.50
17.70
6 tháng
(2024-05-27) 		2.18 14.07% 181,145,000 1,028,400 28.5
14.85
18.50
17.70
12 tháng
(2023-11-28) 		3.29 22.85% 376,317,200 -2,384,690 -75.0
13.94
18.50
17.70
24 tháng
(2022-12-05) 		6.85 63.16% 830,446,400 -3,063,770 -107.6
9.97
19.56
17.70
36 tháng
(2021-12-08) 		2.34 15.25% 1,125,199,200 437,443 19.8
7.66
29.29
17.70
60 tháng
(2019-12-19) 		8.83 99.57% 1,356,114,720 182,683 18.6
5.06
29.29
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
9.80
 123,900 9.87 9.98 9.75 5,800 14,600 -0.2
16/04/2021
9.87
 410,800 10.11 10.11 9.80 2,000 1,000 0.0
15/04/2021
10.11
 187,700 10.25 10.25 10.04 1,700 15,600 -0.3
14/04/2021
10.25
 211,500 10.16 10.25 9.98 4,300 31,200 -0.6
13/04/2021
10.16
 442,000 10.40 10.43 10.00 0 10,000 -0.2
12/04/2021
10.40
 260,100 10.45 10.56 10.40 0 2,800 -0.1
09/04/2021
10.45
 233,300 10.54 10.54 10.43 500 18,400 -0.4
08/04/2021
10.54
 249,100 10.58 10.63 10.49 0 6,300 -0.1
07/04/2021
10.58
 270,400 10.65 10.65 10.51 0 1,900 -0.0
06/04/2021
10.65
 602,300 10.25 10.74 10.31 3,400 2,300 0.0
05/04/2021
10.25
 107,500 10.25 10.29 10.16 1,500 6,500 -0.1
02/04/2021
10.25
 164,300 10.38 10.51 10.25 2,900 3,900 -0.0
01/04/2021
10.38
 171,500 10.18 10.38 10.07 11,500 0 0.3
31/03/2021
10.18
 198,000 10.11 10.25 10.02 8,600 0 0.2
30/03/2021
10.11
 152,200 10.16 10.16 10.04 1,100 900 0.0
29/03/2021
10.16
 138,500 10.11 10.16 9.98 5,000 0 0.1
26/03/2021
10.11
 515,000 9.62 10.29 9.58 8,600 12,500 -0.1
25/03/2021
9.62
 368,600 9.71 9.84 9.49 36,200 16,800 0.4
24/03/2021
9.71
 441,900 10.16 10.16 9.58 4,800 0 0.1
23/03/2021
10.16
 399,600 10.40 10.40 10.07 1,000 14,500 -0.3
22/03/2021
10.40
 481,500 10.47 10.60 10.38 2,900 900 0.0
19/03/2021
10.47
 273,800 10.47 10.47 10.34 1,500 500 0.0
18/03/2021
10.47
 194,300 10.47 10.60 10.31 3,300 0 0.1
17/03/2021
10.47
 247,300 10.65 10.65 10.29 800 1,200 -0.0
16/03/2021
10.65
 361,900 10.74 10.94 10.51 0 2,300 -0.1
15/03/2021
10.74
 825,300 10.40 10.96 10.45 500 34,900 -0.8
12/03/2021
10.40
 281,400 10.36 10.51 10.36 1,100 42,800 -1.0
11/03/2021
10.36
 574,700 10.36 10.58 10.34 1,800 1,100 0.0
10/03/2021
10.36
 227,200 10.34 10.51 10.16 8,300 1,000 0.2
09/03/2021
10.34
 407,400 10.49 10.51 10.29 17,000 40,000 -0.5
08/03/2021
10.49
 667,500 10.29 10.56 10.16 30,000 19,300 0.3
05/03/2021
10.29
 297,800 10.27 10.65 10.07 3,500 0 0.1
04/03/2021
10.27
 406,900 10.31 10.72 9.98 35,800 31,000 0.1
03/03/2021
10.31
 1,133,200 9.64 10.31 9.64 25,500 5,700 0.5
02/03/2021
9.64
 261,200 9.53 9.75 9.53 1,400 400 0.0
01/03/2021
9.53
 190,200 9.28 9.66 9.42 0 4,800 -0.1
26/02/2021
9.28
 128,900 9.35 9.40 9.08 400 400 -0.0
25/02/2021
9.35
 129,100 9.49 9.60 8.95 2,100 3,000 -0.0
24/02/2021
9.49
 227,100 9.66 9.66 9.40 0 300 -0.0
23/02/2021
9.66
 170,700 9.62 9.71 9.60 21,300 1,000 0.4
22/02/2021
9.62
 329,200 9.37 9.93 9.37 1,000 11,100 -0.2
19/02/2021
9.37
 184,200 9.40 9.51 9.17 0 12,000 -0.2
18/02/2021
9.40
 228,900 9.15 9.53 9.06 11,700 0 0.2
17/02/2021
9.15
 183,800 8.68 9.15 8.81 20,100 0 0.4
09/02/2021
8.68
 183,200 8.55 8.68 8.28 17,300 13,400 0.1
08/02/2021
8.55
 170,000 8.79 8.90 8.46 2,000 6,800 -0.1
05/02/2021
8.79
 228,300 8.95 8.95 8.79 9,000 10,700 -0.0
04/02/2021
8.95
 295,400 8.81 8.99 8.77 78,400 15,500 1.3
03/02/2021
8.81
 264,500 8.50 8.86 8.37 30,100 29,600 0.0
02/02/2021
8.50
 185,600 8.05 8.50 8.03 24,500 9,700 0.3
01/02/2021
8.05
 257,400 8.32 8.61 8.05 52,000 20,000 0.6
29/01/2021
8.32
 319,600 8.26 8.55 7.76 44,500 300 0.8
28/01/2021
8.26
 493,200 8.86 8.86 8.26 10,400 3,800 0.1
27/01/2021
8.86
 662,800 9.49 9.62 8.84 10,700 4,100 0.1
26/01/2021
9.49
 486,600 10.16 10.16 9.49 3,000 23,700 -0.5
25/01/2021
10.16
 239,400 9.98 10.20 9.84 10,500 500 0.2
22/01/2021
9.98
 476,900 10.20 10.29 9.84 8,300 18,400 -0.2
21/01/2021
10.20
 928,400 10.29 10.60 9.89 6,800 298,400 -6.5
20/01/2021
10.29
 508,600 10.47 10.47 9.75 1,100 11,800 -0.2
19/01/2021
10.47
 739,800 11.14 11.41 10.38 1,500 5,200 -0.1
18/01/2021
11.14
 940,900 11.07 11.39 11.10 16,100 300 0.4
15/01/2021
11.07
 477,400 11.10 11.23 11.01 1,300 9,800 -0.2
14/01/2021
11.10
 395,200 11.19 11.25 10.96 2,300 12,800 -0.3
13/01/2021
11.19
 696,800 11.41 11.41 10.96 500 32,600 -0.8
12/01/2021
11.41
 1,147,900 11.16 11.63 11.34 23,800 4,000 0.5
11/01/2021
11.16
 358,200 11.12 11.19 11.01 5,600 500 0.1
08/01/2021
11.12
 396,600 11.23 11.41 11.01 4,000 17,600 -0.3
07/01/2021
11.23
 582,500 11.01 11.48 10.98 5,200 7,400 -0.1
06/01/2021
11.01
 856,800 11.21 11.25 10.96 5,000 4,000 0.0
05/01/2021
11.21
 373,700 11.21 11.34 11.05 12,700 8,400 0.1
04/01/2021
11.21
 591,200 11.14 11.59 11.19 6,300 77,800 -1.8
31/12/2020
11.14
 1,565,300 10.43 11.14 10.43 34,170 1,750 0.8
30/12/2020
10.43
 629,260 10.51 10.69 10.36 7,410 5,480 0.0
29/12/2020
10.51
 268,950 10.69 10.69 10.49 3,600 15,880 -0.3
28/12/2020
10.69
 479,900 10.74 10.96 10.60 3,050 3,290 -0.0
25/12/2020
10.74
 1,272,280 10.04 10.74 10.00 17,690 5,650 0.3
24/12/2020
10.04
 358,470 9.96 10.09 9.80 770 15,460 -0.3
23/12/2020
9.96
 505,130 9.80 10.22 9.80 59,810 10,800 1.1
22/12/2020
9.80
 578,310 9.93 9.93 9.75 15,480 2,380 0.3
21/12/2020
9.93
 483,690 10.11 10.16 9.87 2,050 27,110 -0.6
18/12/2020
10.11
 527,520 10.18 10.22 9.98 36,370 0 0.8
17/12/2020
10.18
 1,099,750 9.93 10.29 9.98 3,600 2,750 0.0
16/12/2020
9.93
 337,730 9.93 10.11 9.89 14,530 920 0.3
15/12/2020
9.93
 727,040 9.82 10.20 9.71 4,260 2,720 0.0
14/12/2020
9.82
 452,040 9.89 10.02 9.71 720 12,810 -0.3
11/12/2020
9.89
 341,890 9.96 9.98 9.78 5,120 8,960 -0.1
10/12/2020
9.96
 409,270 10.16 10.18 9.96 11,490 6,560 0.1
09/12/2020
10.16
 711,240 9.62 10.25 9.71 16,310 50 0.4
08/12/2020
9.62
 429,950 9.44 9.75 9.44 2,350 0 0.1
07/12/2020
9.44
 558,200 9.66 9.66 9.40 2,310 14,650 -0.3
04/12/2020
9.66
 355,710 9.84 9.84 9.62 1,500 31,600 -0.7
03/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2020
9.84
 262,830 9.71 9.98 9.80 0 130 -0.0
02/12/2020
9.71
 277,720 9.60 9.84 9.54 7,380 2,120 0.1
01/12/2020
9.60
 309,920 9.58 9.62 9.45 19,210 3,500 0.3
30/11/2020
9.58
 569,430 9.84 10.03 9.58 4,610 16,460 -0.3
27/11/2020
9.84
 163,550 9.84 9.88 9.75 0 0 0
26/11/2020
9.84
 168,130 9.84 9.97 9.67 5,950 1,530 0.1
25/11/2020
9.84
 170,440 10.01 10.01 9.79 450 260 0.0
24/11/2020
10.01
 374,180 10.27 10.27 9.88 23,490 720 0.5
23/11/2020
10.27
 482,160 9.75 10.27 9.67 29,170 4,040 0.6

Chính sách bảo mật | Điều khoản sử dụng |