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)
20/11/2020
9.75
 341,140 9.82 9.82 9.71 12,770 18,740 -0.1
19/11/2020
9.82
 304,770 9.79 9.92 9.71 8,160 630 0.2
18/11/2020
9.79
 314,530 9.79 10.12 9.62 5,170 1,510 0.1
17/11/2020
9.79
 466,940 9.54 9.97 9.58 14,580 37,590 -0.5
16/11/2020
9.54
 395,020 9.99 10.27 9.54 14,800 16,430 -0.0
13/11/2020
9.99
 195,110 9.97 10.09 9.71 3,400 830 0.1
12/11/2020
9.97
 302,590 9.32 9.97 9.32 950 1,740 -0.0
11/11/2020
9.32
 182,360 9.32 9.41 9.20 130 0 0.0
10/11/2020
9.32
 280,020 9.54 9.71 9.32 1,150 6,310 -0.1
09/11/2020
9.54
 455,060 9.11 9.54 9.20 18,270 6,000 0.3
06/11/2020
9.11
 173,440 9.05 9.28 8.94 110 700 -0.0
05/11/2020
9.05
 404,970 9.09 9.30 9.05 510 19,560 -0.4
04/11/2020
9.09
 859,400 8.51 9.09 8.60 13,000 0 0.3
03/11/2020
8.51
 231,490 8.17 8.53 8.26 2,960 0 0.1
02/11/2020
8.17
 78,460 8.13 8.19 8.13 0 2,100 -0.0
30/10/2020
8.13
 60,590 8.04 8.26 8.04 0 12,530 -0.2
29/10/2020
8.04
 273,460 7.96 8.21 7.78 5,840 0 0.1
28/10/2020
7.96
 355,960 8.34 8.36 7.76 340 4,390 -0.1
27/10/2020
8.34
 150,470 8.49 8.53 8.34 31,430 0 0.6
26/10/2020
8.49
 114,580 8.64 8.68 8.49 3,700 11,560 -0.2
23/10/2020
8.64
 266,680 8.51 8.77 8.51 500 450 0.0
22/10/2020
8.51
 453,410 8.36 8.53 8.34 0 6,450 -0.1
21/10/2020
8.36
 296,530 8.43 8.64 8.34 840 6,490 -0.1
20/10/2020
8.43
 232,230 8.21 8.43 8.13 11,390 0 0.2
19/10/2020
8.21
 567,670 8.47 8.47 7.91 1,290 0 0.0
16/10/2020
8.47
 238,730 8.53 8.58 8.38 16,410 7,150 0.2
15/10/2020
8.53
 255,390 8.60 8.64 8.53 260 0 0.0
14/10/2020
8.60
 519,870 8.49 8.73 8.47 13,930 600 0.3
13/10/2020
8.49
 279,640 8.60 8.62 8.43 8,560 0 0.2
12/10/2020
8.60
 421,750 8.60 8.77 8.43 5,530 4,540 0.0
09/10/2020
8.60
 520,570 8.45 8.70 8.36 17,650 42,400 -0.5
08/10/2020
8.45
 524,560 8.60 8.70 8.36 41,570 30,000 0.2
07/10/2020
8.60
 430,930 8.75 8.75 8.60 32,580 2,000 0.6
06/10/2020
8.75
 350,770 8.75 8.81 8.55 4,070 750 0.1
05/10/2020
8.75
 962,360 8.30 8.81 8.30 4,710 0 0.1
02/10/2020
8.30
 554,480 8.34 8.47 8.17 0 7,910 -0.2
01/10/2020
8.34
 289,470 8.19 8.34 8.13 3,400 6,310 -0.1
30/09/2020
8.19
 231,730 7.96 8.19 7.93 7,590 860 0.1
29/09/2020
7.96
 271,470 7.91 8.21 7.87 5,270 400 0.1
28/09/2020
7.91
 384,410 7.91 8.04 7.87 12,140 34,400 -0.4
25/09/2020
7.91
 361,370 8.13 8.19 7.83 300 11,030 -0.2
24/09/2020
8.13
 295,000 8.23 8.28 8.13 2,500 4,740 -0.0
23/09/2020
8.23
 248,050 8.32 8.45 8.23 100 6,330 -0.1
22/09/2020
8.32
 370,020 8.28 8.45 8.15 2,640 1,700 0.0
21/09/2020
8.28
 240,560 8.30 8.53 8.21 2,070 6,060 -0.1
18/09/2020
8.30
 251,090 8.34 8.40 8.28 2,100 13,090 -0.2
17/09/2020
8.34
 315,140 8.26 8.34 8.15 200 7,000 -0.1
16/09/2020
8.26
 244,890 8.40 8.40 8.23 8,860 6,480 0.0
15/09/2020
8.40
 433,510 8.45 8.68 8.40 6,000 24,910 -0.4
14/09/2020
8.45
 636,680 7.91 8.45 7.85 6,750 5,200 0.0
11/09/2020
7.91
 243,870 7.83 8.00 7.74 4,350 800 0.1
10/09/2020
7.83
 347,220 8.08 8.08 7.83 13,790 3,960 0.2
09/09/2020
8.08
 208,140 8.08 8.11 7.91 0 1,680 -0.0
08/09/2020
8.08
 668,560 7.70 8.13 7.49 35,910 3,360 0.6
07/09/2020
7.70
 799,730 7.21 7.70 7.21 11,100 0 0.2
04/09/2020
7.21
 123,620 7.27 7.27 7.06 5,600 0 0.1
03/09/2020
7.27
 150,870 7.23 7.27 7.16 2,100 0 0.0
01/09/2020
7.23
 106,530 7.19 7.27 7.14 16,060 500 0.3
31/08/2020
7.19
 144,290 7.34 7.36 7.19 17,300 4,660 0.2
28/08/2020
7.34
 111,300 7.36 7.44 7.34 9,200 2,590 0.1
27/08/2020
7.36
 191,980 7.36 7.49 7.27 25,670 2,980 0.4
26/08/2020
7.36
 232,450 7.25 7.53 7.25 4,190 1,620 0.0
25/08/2020
7.25
 184,110 7.16 7.36 7.16 17,790 0 0.3
24/08/2020
7.16
 198,750 7.01 7.16 7.06 17,910 18,000 0.0
21/08/2020
7.01
 130,140 7.01 7.06 6.93 0 19,810 -0.3
20/08/2020
7.01
 58,910 7.04 7.06 6.93 320 770 -0.0
19/08/2020
7.04
 95,510 6.95 7.04 6.93 10,510 200 0.2
18/08/2020
6.95
 52,620 6.84 6.97 6.84 3,600 0 0.1
17/08/2020
6.84
 95,970 6.95 6.97 6.80 100 2,940 -0.0
14/08/2020
6.95
 67,840 7.10 7.10 6.95 4,800 4,860 -0.0
13/08/2020
7.10
 112,330 7.08 7.12 7.04 0 710 -0.0
12/08/2020
7.08
 115,540 7.04 7.23 7.06 100 18,310 -0.3
11/08/2020
7.04
 142,960 6.76 7.06 6.74 510 0 0.0
10/08/2020
6.76
 209,470 6.72 6.78 6.67 0 137,420 -2.2
07/08/2020
6.72
 70,500 6.72 6.74 6.63 130 3,400 -0.1
06/08/2020
6.72
 55,690 6.74 6.76 6.63 100 0 0.0
05/08/2020
6.74
 88,110 6.69 6.80 6.69 10,440 10 0.2
04/08/2020
6.69
 97,050 6.52 6.72 6.52 7,500 1,420 0.1
03/08/2020
6.52
 85,160 6.37 6.54 6.35 10,750 9,500 0.0
31/07/2020
6.37
 92,810 6.48 6.50 6.33 2,820 0 0.0
30/07/2020
6.48
 116,580 6.54 6.54 6.37 15,930 0 0.2
29/07/2020
6.54
 146,820 6.72 6.72 6.31 15,930 0 0.2
28/07/2020
6.72
 153,000 6.37 6.72 6.29 13,950 2,000 0.2
27/07/2020
6.37
 362,280 6.84 6.84 6.37 3,970 8,000 -0.1
24/07/2020
6.84
 302,080 7.25 7.27 6.84 2,550 1,500 0.0
23/07/2020
7.25
 132,850 7.27 7.27 7.14 8,260 0 0.1
22/07/2020
7.27
 160,880 7.38 7.38 7.23 15,000 0 0.3
21/07/2020
7.38
 98,130 7.61 7.61 7.36 2,000 0 0.0
20/07/2020
7.61
 220,010 7.53 7.68 7.53 500 9,530 -0.2
17/07/2020
7.53
 146,450 7.51 7.53 7.40 6,900 0 0.1
16/07/2020
7.51
 94,320 7.46 7.53 7.46 4,000 1,190 0.0
15/07/2020
7.46
 75,350 7.36 7.57 7.42 2,000 110 0.0
14/07/2020
7.36
 121,160 7.42 7.49 7.31 6,000 1,720 0.1
13/07/2020
7.42
 97,560 7.55 7.55 7.40 1,570 17,880 -0.3
10/07/2020
7.55
 148,070 7.55 7.57 7.44 26,300 6,810 0.3
09/07/2020
7.55
 226,730 7.38 7.61 7.38 0 3,270 -0.1
08/07/2020
7.38
 63,880 7.38 7.49 7.31 2,050 2,060 0.0
07/07/2020
7.38
 188,580 7.25 7.46 7.25 1,680 3,550 -0.0
06/07/2020
7.25
 90,370 7.23 7.34 7.21 1,020 750 0.0
03/07/2020
7.23
 92,460 7.34 7.40 7.23 360 4,950 -0.1

Chính sách bảo mật | Điều khoản sử dụng |