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)
28/04/2020
15.20
 625,930 14.41 15.41 14.67 1,300 9,710 -0.1
27/04/2020
14.41
 319,490 13.50 14.41 14.41 0 3,300 -0.1
24/04/2020
13.50
 145,240 13.59 13.72 13.46 0 8,730 -0.1
23/04/2020
13.59
 139,970 13.50 13.94 13.59 5,360 2,840 0.0
22/04/2020
13.50
 208,760 13.50 13.63 12.68 16,010 5,660 0.2
21/04/2020
13.50
 252,850 14.50 14.50 13.50 0 8,230 -0.1
20/04/2020
14.50
 286,760 14.59 14.76 14.33 11,260 8,080 0.1
17/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/04/2020
14.59
 356,250 14.24 14.94 14.50 2,020 6,780 -0.1
16/04/2020
14.24
 441,350 13.91 14.24 13.59 12,800 8,780 0.1
15/04/2020
13.91
 278,360 13.83 14.16 13.79 21,950 2,830 0.3
14/04/2020
13.83
 136,870 13.71 13.95 13.30 2,380 11,670 -0.2
13/04/2020
13.71
 203,960 13.42 13.91 13.09 9,130 0 0.2
10/04/2020
13.42
 210,690 14.00 14.00 13.18 2,700 5,030 -0.0
09/04/2020
14.00
 288,010 13.87 14.57 14.00 2,250 22,320 -0.3
08/04/2020
13.87
 577,690 12.97 13.87 12.89 91,020 5,450 1.4
07/04/2020
12.97
 417,590 12.15 12.97 12.24 44,050 8,010 0.6
06/04/2020
12.15
 177,780 11.38 12.15 11.62 2,780 2,830 -0.0
03/04/2020
11.38
 155,290 10.64 11.38 10.84 13,750 2,830 0.1
01/04/2020
10.64
 167,770 10.27 10.64 9.66 19,530 2,830 0.2
31/03/2020
10.27
 291,720 11.01 11.38 10.27 5,010 6,970 -0.0
30/03/2020
11.01
 212,420 11.83 11.83 11.01 1,030 2,920 -0.0
27/03/2020
11.83
 76,330 12.11 12.19 11.83 20,170 0 0.3
26/03/2020
12.11
 153,460 11.99 12.32 11.87 5,720 0 0.1
25/03/2020
11.99
 144,530 11.95 12.52 11.83 1,200 38,930 -0.6
24/03/2020
11.95
 77,870 11.99 11.99 11.46 1,000 32,630 -0.5
23/03/2020
11.99
 302,430 12.85 12.85 11.99 6,560 67,280 -0.9
20/03/2020
12.85
 80,380 12.89 13.34 12.77 0 0 0
19/03/2020
12.89
 48,980 13.09 13.09 12.69 20 1,490 -0.0
18/03/2020
13.09
 38,780 13.18 13.30 13.05 20 1,490 -0.0
17/03/2020
13.18
 108,160 13.09 13.18 12.52 0 0 0
16/03/2020
13.09
 170,440 13.18 13.42 13.01 114,200 0 1.8
13/03/2020
13.18
 136,980 13.22 13.26 12.32 23,720 2,730 0.3
12/03/2020
13.22
 415,970 13.42 13.63 12.69 0 420 -0.0
11/03/2020
13.42
 146,820 13.67 14.08 13.26 20 0 0.0
10/03/2020
13.67
 36,350 13.67 14.00 13.09 450 120 0.0
09/03/2020
13.67
 315,350 14.69 14.69 13.67 770 0 0.0
06/03/2020
14.69
 220,620 14.53 14.90 14.49 89,800 3,200 1.6
05/03/2020
14.53
 94,280 14.53 14.69 14.49 0 3,070 -0.1
04/03/2020
14.53
 46,830 14.90 14.90 14.49 0 0 0
03/03/2020
14.90
 234,070 14.00 14.94 14.00 104,060 1,460 1.8
02/03/2020
14.00
 78,320 14.32 14.32 13.95 0 36,830 -0.6
28/02/2020
14.32
 97,360 14.40 14.40 14.08 4,460 11,200 -0.1
27/02/2020
14.40
 48,450 14.32 14.49 14.24 0 4,660 -0.1
26/02/2020
14.32
 124,800 14.53 14.53 14.12 0 1,110 -0.0
25/02/2020
14.53
 205,430 14.49 14.53 14.00 11,330 5,980 0.1
24/02/2020
14.49
 391,110 15.02 15.02 14.16 1,000 17,160 -0.3
21/02/2020
15.02
 124,170 15.39 15.39 15.02 4,600 350 0.1
20/02/2020
15.39
 324,330 14.94 15.39 15.06 137,060 0 2.6
19/02/2020
14.94
 248,580 15.06 15.22 14.90 6,280 19,080 -0.2
18/02/2020
15.06
 138,380 14.98 15.22 14.98 1,500 51,940 -0.9
17/02/2020
14.98
 172,050 15.39 15.39 14.94 1,600 4,300 -0.0
14/02/2020
15.39
 109,880 15.80 15.80 15.39 2,380 810 0.0
13/02/2020
15.80
 302,360 15.47 16.04 15.47 4,810 730 0.1
12/02/2020
15.47
 276,650 15.18 15.47 14.81 2,690 760 0.0
11/02/2020
15.18
 189,400 15.22 15.43 15.18 3,300 1,820 0.0
10/02/2020
15.22
 135,170 16.12 16.12 15.14 3,220 0 0.1
07/02/2020
16.12
 438,090 15.39 16.25 15.43 18,090 4,420 0.3
06/02/2020
15.39
 241,070 14.40 15.39 14.40 2,550 0 0.0
05/02/2020
14.40
 373,290 14.04 14.40 14.04 13,290 149,270 -2.4
04/02/2020
14.04
 837,110 14.69 14.69 13.67 5,560 6,970 -0.0
03/02/2020
14.69
 101,040 15.80 15.80 14.69 54,500 0 1.0
31/01/2020
15.80
 227,110 16.98 16.98 15.80 1,550 1,600 -0.0
30/01/2020
16.98
 367,640 18.25 18.25 16.98 4,500 10,500 -0.1
22/01/2020
18.25
 136,750 18.09 18.25 18.01 0 18,060 -0.4
21/01/2020
18.09
 181,100 18.37 18.37 18.09 2,370 0 0.1
20/01/2020
18.37
 229,330 18.05 18.41 18.05 1,070 290 0.0
17/01/2020
18.05
 226,070 17.84 18.17 17.88 1,200 0 0.0
16/01/2020
17.84
 181,460 18.29 18.37 17.84 4,990 340 0.1
15/01/2020
18.29
 218,600 18.01 18.50 17.92 11,830 0 0.3
14/01/2020
18.01
 143,190 17.51 18.01 17.43 30 0 0.0
13/01/2020
17.51
 318,460 18.01 18.01 17.51 500 78,000 -1.7
10/01/2020
18.01
 311,700 18.09 18.09 17.68 14,860 55,530 -0.9
09/01/2020
18.09
 255,400 18.09 18.25 17.92 13,500 141,380 -2.8
08/01/2020
18.09
 174,610 18.58 18.58 18.09 500 0 0.0
07/01/2020
18.58
 279,090 18.58 18.74 18.29 1,350 22,990 -0.5
06/01/2020
18.58
 187,800 18.74 18.74 18.37 11,800 29,260 -0.4
03/01/2020
18.74
 394,490 18.74 18.82 18.29 0 126,230 -2.8
02/01/2020
18.74
 177,330 18.74 18.74 18.58 0 0 0
31/12/2019
18.74
 229,930 18.66 18.78 18.41 0 100 -0.0
30/12/2019
18.66
 285,790 18.17 18.78 18.25 8,030 1,770 0.1
27/12/2019
18.17
 165,830 18.01 18.17 17.84 0 5,710 -0.1
26/12/2019
18.01
 151,670 17.84 18.01 17.76 0 0 0
25/12/2019
17.84
 162,940 17.60 17.92 17.51 1,770 14,360 -0.3
24/12/2019
17.60
 217,000 17.92 17.92 17.43 500 2,000 -0.0
23/12/2019
17.92
 186,170 18.09 18.13 17.88 2,500 0 0.1
20/12/2019
18.09
 182,860 18.01 18.33 18.01 6,720 21,000 -0.3
19/12/2019
18.01
 184,540 18.33 18.33 18.01 1,340 0 0.0
18/12/2019
18.33
 155,610 18.33 18.41 18.17 2,000 3,280 -0.0
17/12/2019
18.33
 238,560 18.17 18.54 18.09 1,000 8,510 -0.2
16/12/2019
18.17
 282,750 18.82 18.99 18.17 150 1,000 -0.0
13/12/2019
18.82
 326,200 18.78 19.52 18.78 1,560 500 0.0
12/12/2019
18.78
 349,710 17.56 18.78 17.68 2,880 0 0.1
11/12/2019
17.56
 167,760 17.72 17.72 17.51 50 0 0.0
10/12/2019
17.72
 177,390 18.01 18.01 17.68 100 0 0.0
09/12/2019
18.01
 283,810 18.33 18.41 17.96 57,180 163,940 -2.4
06/12/2019
18.33
 226,070 18.29 18.50 18.09 0 107,060 -2.4
05/12/2019
18.29
 441,130 18.29 18.41 17.39 0 30,030 -0.7
04/12/2019
18.29
 740,560 19.52 19.72 18.21 5,000 5,220 -0.0
03/12/2019
19.52
 252,070 20.01 20.13 19.52 500 34,760 -0.8
02/12/2019
20.01
 202,010 20.13 20.38 20.01 0 1,030 -0.0

Chính sách bảo mật | Điều khoản sử dụng |