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)
02/07/2020
7.34
 43,840 7.36 7.42 7.27 0 4,070 -0.1
01/07/2020
7.36
 99,790 7.14 7.40 7.12 6,680 800 0.1
30/06/2020
7.14
 128,790 7.16 7.31 7.08 40 14,190 -0.3
29/06/2020
7.16
 271,720 7.57 7.57 7.08 1,000 14,860 -0.2
26/06/2020
7.57
 67,690 7.66 7.70 7.55 40 14,190 -0.3
25/06/2020
7.66
 163,620 7.59 7.70 7.44 0 14,930 -0.3
24/06/2020
7.59
 224,510 7.78 7.85 7.57 500 11,480 -0.2
23/06/2020
7.78
 162,670 7.89 7.91 7.76 1,000 1,960 -0.0
22/06/2020
7.89
 158,530 7.98 8.00 7.83 1,410 4,760 -0.1
19/06/2020
7.98
 243,200 7.66 8.00 7.70 16,310 0 0.3
18/06/2020
7.66
 115,790 7.68 7.72 7.57 5,090 4,070 0.0
17/06/2020
7.68
 112,860 7.70 7.83 7.61 2,810 6,980 -0.1
16/06/2020
7.70
 335,280 7.59 7.91 7.55 8,130 2,790 0.1
15/06/2020
7.59
 253,820 7.66 7.70 7.49 11,900 3,290 0.1
12/06/2020
7.66
 506,820 7.83 7.83 7.40 20,960 3,000 0.3
11/06/2020
7.83
 634,420 8.38 8.43 7.81 15,340 8,710 0.1
10/06/2020
8.38
 410,410 8.66 8.66 8.26 12,010 4,330 0.2
09/06/2020
8.66
 641,340 8.75 8.96 8.60 3,590 2,300 0.0
08/06/2020
8.75
 746,190 8.19 8.75 8.30 11,170 7,300 0.1
05/06/2020
8.19
 707,130 7.76 8.30 7.74 69,520 4,650 1.2
04/06/2020
7.76
 304,420 7.70 7.85 7.70 1,100 8,680 -0.1
03/06/2020
7.70
 226,970 7.76 7.85 7.70 4,230 6,140 -0.0
02/06/2020
7.76
 123,700 7.96 7.98 7.76 1,850 11,750 -0.2
01/06/2020
7.96
 268,050 7.76 8.02 7.70 8,780 4,250 0.1
29/05/2020
7.76
 167,690 7.96 7.96 7.76 1,970 7,360 -0.1
28/05/2020
7.96
 232,150 7.87 7.96 7.72 2,200 9,550 -0.1
27/05/2020
7.87
 460,640 8.15 8.28 7.85 3,330 16,880 -0.3
26/05/2020
8.15
 426,570 8.04 8.23 8.04 18,610 5,250 0.3
25/05/2020
8.04
 311,320 7.74 8.04 7.70 25,240 0 0.5
22/05/2020
7.74
 225,360 7.78 7.83 7.74 3,640 0 0.1
21/05/2020
7.78
 166,780 7.78 7.91 7.78 1,000 2,830 -0.0
20/05/2020
7.78
 337,840 7.89 8.00 7.78 1,250 13,920 -0.2
19/05/2020
7.89
 268,410 7.89 8.08 7.89 26,410 12,690 0.3
18/05/2020
7.89
 191,360 7.72 7.96 7.70 4,590 3,380 0.0
15/05/2020
7.72
 391,750 7.96 8.00 7.61 5,840 9,540 -0.1
14/05/2020
7.96
 360,440 7.96 8.19 7.74 15,920 3,330 0.2
13/05/2020
7.96
 395,240 8.00 8.30 7.76 5,250 30,770 -0.5
12/05/2020
8.00
 859,000 7.49 8.00 7.36 21,610 2,830 0.3
11/05/2020
7.49
 313,530 7.44 7.53 7.34 2,670 14,360 -0.2
08/05/2020
7.44
 467,200 7.42 7.68 7.44 3,960 10,470 -0.1
07/05/2020
7.42
 823,620 6.99 7.44 7.04 12,850 163,870 -2.6
06/05/2020
6.99
 312,530 7.06 7.10 6.89 11,390 125,370 -1.9
05/05/2020
7.06
 220,800 7.10 7.14 6.89 9,620 12,830 -0.1
04/05/2020
7.10
 154,400 7.25 7.27 7.06 2,670 45,650 -0.7
29/04/2020
7.25
 290,450 7.49 7.55 7.25 310 65,510 -1.1
28/04/2020
7.49
 625,930 7.10 7.59 7.23 1,300 9,710 -0.1
27/04/2020
7.10
 319,490 6.65 7.10 7.10 0 3,300 -0.1
24/04/2020
6.65
 145,240 6.69 6.76 6.63 0 8,730 -0.1
23/04/2020
6.69
 139,970 6.65 6.87 6.69 5,360 2,840 0.0
22/04/2020
6.65
 208,760 6.65 6.72 6.24 16,010 5,660 0.2
21/04/2020
6.65
 252,850 7.14 7.14 6.65 0 8,230 -0.1
20/04/2020
7.14
 286,760 7.19 7.27 7.06 11,260 8,080 0.1
17/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/04/2020
7.19
 356,250 7.01 7.36 7.14 2,020 6,780 -0.1
16/04/2020
7.01
 441,350 6.85 7.01 6.69 12,800 8,780 0.1
15/04/2020
6.85
 278,360 6.81 6.97 6.79 21,950 2,830 0.3
14/04/2020
6.81
 136,870 6.75 6.87 6.55 2,380 11,670 -0.2
13/04/2020
6.75
 203,960 6.61 6.85 6.45 9,130 0 0.2
10/04/2020
6.61
 210,690 6.89 6.89 6.49 2,700 5,030 -0.0
09/04/2020
6.89
 288,010 6.83 7.18 6.89 2,250 22,320 -0.3
08/04/2020
6.83
 577,690 6.39 6.83 6.35 91,020 5,450 1.4
07/04/2020
6.39
 417,590 5.99 6.39 6.03 44,050 8,010 0.6
06/04/2020
5.99
 177,780 5.60 5.99 5.72 2,780 2,830 -0.0
03/04/2020
5.60
 155,290 5.24 5.60 5.34 13,750 2,830 0.1
01/04/2020
5.24
 167,770 5.06 5.24 4.76 19,530 2,830 0.2
31/03/2020
5.06
 291,720 5.42 5.60 5.06 5,010 6,970 -0.0
30/03/2020
5.42
 212,420 5.83 5.83 5.42 1,030 2,920 -0.0
27/03/2020
5.83
 76,330 5.97 6.01 5.83 20,170 0 0.3
26/03/2020
5.97
 153,460 5.91 6.07 5.85 5,720 0 0.1
25/03/2020
5.91
 144,530 5.89 6.17 5.83 1,200 38,930 -0.6
24/03/2020
5.89
 77,870 5.91 5.91 5.64 1,000 32,630 -0.5
23/03/2020
5.91
 302,430 6.33 6.33 5.91 6,560 67,280 -0.9
20/03/2020
6.33
 80,380 6.35 6.57 6.29 0 0 0
19/03/2020
6.35
 48,980 6.45 6.45 6.25 20 1,490 -0.0
18/03/2020
6.45
 38,780 6.49 6.55 6.43 20 1,490 -0.0
17/03/2020
6.49
 108,160 6.45 6.49 6.17 0 0 0
16/03/2020
6.45
 170,440 6.49 6.61 6.41 114,200 0 1.8
13/03/2020
6.49
 136,980 6.51 6.53 6.07 23,720 2,730 0.3
12/03/2020
6.51
 415,970 6.61 6.71 6.25 0 420 -0.0
11/03/2020
6.61
 146,820 6.73 6.93 6.53 20 0 0.0
10/03/2020
6.73
 36,350 6.73 6.89 6.45 450 120 0.0
09/03/2020
6.73
 315,350 7.24 7.24 6.73 770 0 0.0
06/03/2020
7.24
 220,620 7.16 7.34 7.14 89,800 3,200 1.6
05/03/2020
7.16
 94,280 7.16 7.24 7.14 0 3,070 -0.1
04/03/2020
7.16
 46,830 7.34 7.34 7.14 0 0 0
03/03/2020
7.34
 234,070 6.89 7.36 6.89 104,060 1,460 1.8
02/03/2020
6.89
 78,320 7.06 7.06 6.87 0 36,830 -0.6
28/02/2020
7.06
 97,360 7.10 7.10 6.93 4,460 11,200 -0.1
27/02/2020
7.10
 48,450 7.06 7.14 7.01 0 4,660 -0.1
26/02/2020
7.06
 124,800 7.16 7.16 6.95 0 1,110 -0.0
25/02/2020
7.16
 205,430 7.14 7.16 6.89 11,330 5,980 0.1
24/02/2020
7.14
 391,110 7.40 7.40 6.97 1,000 17,160 -0.3
21/02/2020
7.40
 124,170 7.58 7.58 7.40 4,600 350 0.1
20/02/2020
7.58
 324,330 7.36 7.58 7.42 137,060 0 2.6
19/02/2020
7.36
 248,580 7.42 7.50 7.34 6,280 19,080 -0.2
18/02/2020
7.42
 138,380 7.38 7.50 7.38 1,500 51,940 -0.9
17/02/2020
7.38
 172,050 7.58 7.58 7.36 1,600 4,300 -0.0
14/02/2020
7.58
 109,880 7.78 7.78 7.58 2,380 810 0.0
13/02/2020
7.78
 302,360 7.62 7.90 7.62 4,810 730 0.1
12/02/2020
7.62
 276,650 7.48 7.62 7.30 2,690 760 0.0
11/02/2020
7.48
 189,400 7.50 7.60 7.48 3,300 1,820 0.0

Chính sách bảo mật | Điều khoản sử dụng |