CTCP Nam Việt (anv)

32.15
0.05
(0.16%)
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
(2024-08-20) 		-0.90 -2.73% 13,191,900 -213,408 -6.8
31.10
33
32.10
2 tháng
(2024-07-22) 		-2.75 -7.89% 43,046,900 -244,168 -8.4
30.15
34.85
32.10
3 tháng
(2024-06-21) 		-1.90 -5.59% 88,006,400 -15,878 -0.9
30.15
36
32.10
6 tháng
(2024-03-25) 		-2 -5.87% 192,511,600 -1,803,778 -56.5
28.30
36
32.10
12 tháng
(2023-09-25) 		-4.85 -13.12% 440,745,200 -4,215,268 -134.3
24.60
39.02
32.10
24 tháng
(2022-09-30) 		-4.49 -12.28% 829,351,500 -2,578,083 -100.6
15.55
39.70
32.10
36 tháng
(2021-10-05) 		4.26 15.30% 1,116,044,400 -80,135 8.3
15.55
59.46
32.10
60 tháng
(2019-10-16) 		10.90 51.43% 1,323,389,640 -1,530,845 -26.5
10.27
59.46
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
17.35
 170,000 17.85 18.08 17.17 2,000 6,800 -0.1
05/02/2021
17.85
 228,300 18.17 18.17 17.85 9,000 10,700 -0.0
04/02/2021
18.17
 295,400 17.89 18.26 17.80 78,400 15,500 1.3
03/02/2021
17.89
 264,500 17.26 17.99 16.99 30,100 29,600 0.0
02/02/2021
17.26
 185,600 16.35 17.26 16.30 24,500 9,700 0.3
01/02/2021
16.35
 257,400 16.90 17.49 16.35 52,000 20,000 0.6
29/01/2021
16.90
 319,600 16.76 17.35 15.76 44,500 300 0.8
28/01/2021
16.76
 493,200 17.99 17.99 16.76 10,400 3,800 0.1
27/01/2021
17.99
 662,800 19.26 19.53 17.94 10,700 4,100 0.1
26/01/2021
19.26
 486,600 20.62 20.62 19.26 3,000 23,700 -0.5
25/01/2021
20.62
 239,400 20.26 20.71 19.98 10,500 500 0.2
22/01/2021
20.26
 476,900 20.71 20.89 19.98 8,300 18,400 -0.2
21/01/2021
20.71
 928,400 20.89 21.53 20.07 6,800 298,400 -6.5
20/01/2021
20.89
 508,600 21.26 21.26 19.80 1,100 11,800 -0.2
19/01/2021
21.26
 739,800 22.62 23.16 21.07 1,500 5,200 -0.1
18/01/2021
22.62
 940,900 22.48 23.12 22.53 16,100 300 0.4
15/01/2021
22.48
 477,400 22.53 22.80 22.35 1,300 9,800 -0.2
14/01/2021
22.53
 395,200 22.71 22.85 22.25 2,300 12,800 -0.3
13/01/2021
22.71
 696,800 23.16 23.16 22.25 500 32,600 -0.8
12/01/2021
23.16
 1,147,900 22.66 23.62 23.03 23,800 4,000 0.5
11/01/2021
22.66
 358,200 22.57 22.71 22.35 5,600 500 0.1
08/01/2021
22.57
 396,600 22.80 23.16 22.35 4,000 17,600 -0.3
07/01/2021
22.80
 582,500 22.35 23.30 22.30 5,200 7,400 -0.1
06/01/2021
22.35
 856,800 22.75 22.85 22.25 5,000 4,000 0.0
05/01/2021
22.75
 373,700 22.75 23.03 22.44 12,700 8,400 0.1
04/01/2021
22.75
 591,200 22.62 23.53 22.71 6,300 77,800 -1.8
31/12/2020
22.62
 1,565,300 21.16 22.62 21.16 34,170 1,750 0.8
30/12/2020
21.16
 629,260 21.35 21.71 21.03 7,410 5,480 0.0
29/12/2020
21.35
 268,950 21.71 21.71 21.30 3,600 15,880 -0.3
28/12/2020
21.71
 479,900 21.80 22.25 21.53 3,050 3,290 -0.0
25/12/2020
21.80
 1,272,280 20.39 21.80 20.30 17,690 5,650 0.3
24/12/2020
20.39
 358,470 20.21 20.48 19.89 770 15,460 -0.3
23/12/2020
20.21
 505,130 19.89 20.76 19.89 59,810 10,800 1.1
22/12/2020
19.89
 578,310 20.17 20.17 19.80 15,480 2,380 0.3
21/12/2020
20.17
 483,690 20.53 20.62 20.03 2,050 27,110 -0.6
18/12/2020
20.53
 527,520 20.67 20.76 20.26 36,370 0 0.8
17/12/2020
20.67
 1,099,750 20.17 20.89 20.26 3,600 2,750 0.0
16/12/2020
20.17
 337,730 20.17 20.53 20.07 14,530 920 0.3
15/12/2020
20.17
 727,040 19.94 20.71 19.71 4,260 2,720 0.0
14/12/2020
19.94
 452,040 20.07 20.35 19.71 720 12,810 -0.3
11/12/2020
20.07
 341,890 20.21 20.26 19.85 5,120 8,960 -0.1
10/12/2020
20.21
 409,270 20.62 20.67 20.21 11,490 6,560 0.1
09/12/2020
20.62
 711,240 19.53 20.80 19.71 16,310 50 0.4
08/12/2020
19.53
 429,950 19.17 19.80 19.17 2,350 0 0.1
07/12/2020
19.17
 558,200 19.62 19.62 19.08 2,310 14,650 -0.3
04/12/2020
19.62
 355,710 19.98 19.98 19.53 1,500 31,600 -0.7
03/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2020
19.98
 262,830 19.71 20.26 19.89 0 130 -0.0
02/12/2020
19.71
 277,720 19.49 19.97 19.36 7,380 2,120 0.1
01/12/2020
19.49
 309,920 19.45 19.54 19.19 19,210 3,500 0.3
30/11/2020
19.45
 569,430 19.97 20.36 19.45 4,610 16,460 -0.3
27/11/2020
19.97
 163,550 19.97 20.06 19.80 0 0 0
26/11/2020
19.97
 168,130 19.97 20.23 19.62 5,950 1,530 0.1
25/11/2020
19.97
 170,440 20.32 20.32 19.88 450 260 0.0
24/11/2020
20.32
 374,180 20.84 20.84 20.06 23,490 720 0.5
23/11/2020
20.84
 482,160 19.80 20.84 19.62 29,170 4,040 0.6
20/11/2020
19.80
 341,140 19.93 19.93 19.71 12,770 18,740 -0.1
19/11/2020
19.93
 304,770 19.88 20.15 19.71 8,160 630 0.2
18/11/2020
19.88
 314,530 19.88 20.54 19.54 5,170 1,510 0.1
17/11/2020
19.88
 466,940 19.36 20.23 19.45 14,580 37,590 -0.5
16/11/2020
19.36
 395,020 20.28 20.84 19.36 14,800 16,430 -0.0
13/11/2020
20.28
 195,110 20.23 20.49 19.71 3,400 830 0.1
12/11/2020
20.23
 302,590 18.93 20.23 18.93 950 1,740 -0.0
11/11/2020
18.93
 182,360 18.93 19.10 18.67 130 0 0.0
10/11/2020
18.93
 280,020 19.36 19.71 18.93 1,150 6,310 -0.1
09/11/2020
19.36
 455,060 18.50 19.36 18.67 18,270 6,000 0.3
06/11/2020
18.50
 173,440 18.37 18.84 18.15 110 700 -0.0
05/11/2020
18.37
 404,970 18.45 18.89 18.37 510 19,560 -0.4
04/11/2020
18.45
 859,400 17.28 18.45 17.45 13,000 0 0.3
03/11/2020
17.28
 231,490 16.59 17.32 16.76 2,960 0 0.1
02/11/2020
16.59
 78,460 16.50 16.63 16.50 0 2,100 -0.0
30/10/2020
16.50
 60,590 16.32 16.76 16.32 0 12,530 -0.2
29/10/2020
16.32
 273,460 16.15 16.67 15.80 5,840 0 0.1
28/10/2020
16.15
 355,960 16.93 16.98 15.76 340 4,390 -0.1
27/10/2020
16.93
 150,470 17.24 17.32 16.93 31,430 0 0.6
26/10/2020
17.24
 114,580 17.54 17.63 17.24 3,700 11,560 -0.2
23/10/2020
17.54
 266,680 17.28 17.80 17.28 500 450 0.0
22/10/2020
17.28
 453,410 16.98 17.32 16.93 0 6,450 -0.1
21/10/2020
16.98
 296,530 17.11 17.54 16.93 840 6,490 -0.1
20/10/2020
17.11
 232,230 16.67 17.11 16.50 11,390 0 0.2
19/10/2020
16.67
 567,670 17.19 17.19 16.06 1,290 0 0.0
16/10/2020
17.19
 238,730 17.32 17.41 17.02 16,410 7,150 0.2
15/10/2020
17.32
 255,390 17.45 17.54 17.32 260 0 0.0
14/10/2020
17.45
 519,870 17.24 17.71 17.19 13,930 600 0.3
13/10/2020
17.24
 279,640 17.45 17.50 17.11 8,560 0 0.2
12/10/2020
17.45
 421,750 17.45 17.80 17.11 5,530 4,540 0.0
09/10/2020
17.45
 520,570 17.15 17.67 16.98 17,650 42,400 -0.5
08/10/2020
17.15
 524,560 17.45 17.67 16.98 41,570 30,000 0.2
07/10/2020
17.45
 430,930 17.76 17.76 17.45 32,580 2,000 0.6
06/10/2020
17.76
 350,770 17.76 17.89 17.37 4,070 750 0.1
05/10/2020
17.76
 962,360 16.85 17.89 16.85 4,710 0 0.1
02/10/2020
16.85
 554,480 16.93 17.19 16.59 0 7,910 -0.2
01/10/2020
16.93
 289,470 16.63 16.93 16.50 3,400 6,310 -0.1
30/09/2020
16.63
 231,730 16.15 16.63 16.11 7,590 860 0.1
29/09/2020
16.15
 271,470 16.06 16.67 15.98 5,270 400 0.1
28/09/2020
16.06
 384,410 16.06 16.32 15.98 12,140 34,400 -0.4
25/09/2020
16.06
 361,370 16.50 16.63 15.89 300 11,030 -0.2
24/09/2020
16.50
 295,000 16.72 16.80 16.50 2,500 4,740 -0.0
23/09/2020
16.72
 248,050 16.89 17.15 16.72 100 6,330 -0.1
22/09/2020
16.89
 370,020 16.80 17.15 16.54 2,640 1,700 0.0
21/09/2020
16.80
 240,560 16.85 17.32 16.67 2,070 6,060 -0.1

Chính sách bảo mật | Điều khoản sử dụng |