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
(2024-08-21) 		-0.65 -1.98% 12,599,400 -220,808 -7.0
31.10
32.85
32.15
2 tháng
(2024-07-22) 		-2.70 -7.75% 43,627,600 -234,668 -8.1
30.15
34.85
32.15
3 tháng
(2024-06-24) 		0.35 1.10% 87,494,300 15,722 0.1
30.15
36
32.15
6 tháng
(2024-03-25) 		-1.95 -5.72% 193,092,300 -1,794,278 -56.2
28.30
36
32.15
12 tháng
(2023-09-26) 		-2.24 -6.51% 438,264,100 -4,228,468 -134.8
24.60
39.02
32.15
24 tháng
(2022-10-03) 		-1.92 -5.64% 828,796,600 -2,606,883 -101.8
15.55
39.70
32.15
36 tháng
(2021-10-06) 		4.31 15.48% 1,116,133,300 -47,435 9.3
15.55
59.46
32.15
60 tháng
(2019-10-17) 		10.95 51.67% 1,323,370,520 -1,524,145 -26.3
10.27
59.46
32.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
20.13
 184,690 20.22 20.30 20.09 17,420 3,600 0.3
28/11/2019
20.22
 168,960 20.34 20.38 20.13 0 0 0
27/11/2019
20.34
 259,680 20.46 20.50 20.17 22,800 1,690 0.5
26/11/2019
20.46
 245,770 20.05 20.46 20.13 45,580 0 1.1
25/11/2019
20.05
 318,880 20.38 20.46 20.05 0 300 -0.0
22/11/2019
20.38
 324,140 20.79 20.87 20.38 0 21,510 -0.5
21/11/2019
20.79
 260,840 20.79 21.07 20.71 100 41,120 -1.0
20/11/2019
20.79
 266,790 21.12 21.12 20.79 500 62,050 -1.6
19/11/2019
21.12
 330,370 20.83 21.20 20.71 2,320 0 0.1
18/11/2019
20.83
 266,260 20.79 20.99 20.79 3,300 0 0.1
15/11/2019
20.79
 293,090 20.79 20.91 20.75 1,000 370 0.0
14/11/2019
20.79
 246,640 20.67 20.99 20.67 5,000 2,470 0.1
13/11/2019
20.67
 315,080 20.67 20.79 20.67 0 0 0
12/11/2019
20.67
 266,340 20.75 20.87 20.62 100 0 0.0
11/11/2019
20.75
 264,640 20.83 20.95 20.67 0 17,580 -0.4
08/11/2019
20.83
 272,740 20.62 21.12 20.67 230 0 0.0
07/11/2019
20.62
 549,390 21.12 21.16 20.62 4,020 269,230 -6.7
06/11/2019
21.12
 405,260 20.71 21.20 20.75 21,360 0 0.5
05/11/2019
20.71
 584,030 21.03 21.12 20.50 0 6,180 -0.2
04/11/2019
21.03
 1,028,450 21.61 21.69 20.71 1,980 7,490 -0.1
01/11/2019
21.61
 567,520 21.44 21.77 21.44 0 9,190 -0.2
31/10/2019
21.44
 458,440 21.77 21.93 21.44 44,290 3,500 1.1
30/10/2019
21.77
 371,660 21.89 21.93 21.77 3,540 11,820 -0.2
29/10/2019
21.89
 516,450 21.85 22.06 21.69 4,180 4,000 0.0
28/10/2019
21.85
 732,010 21.52 21.93 21.61 26,970 4,000 0.6
25/10/2019
21.52
 551,090 21.40 21.65 21.36 7,740 3,000 0.1
24/10/2019
21.40
 591,990 21.61 21.73 21.28 550 3,000 -0.1
23/10/2019
21.61
 474,510 21.65 21.85 21.52 5,020 0 0.1
22/10/2019
21.65
 725,550 22.18 22.18 21.65 6,700 280,940 -7.3
21/10/2019
22.18
 781,440 22.02 22.34 21.77 12,550 0 0.3
18/10/2019
22.02
 1,164,230 21.20 22.02 21.28 6,100 250 0.2
17/10/2019
21.20
 352,540 21.20 21.44 21.20 0 0 0
16/10/2019
21.20
 599,820 21.07 21.44 21.07 3,000 200 0.1
15/10/2019
21.07
 287,780 21.32 21.44 21.03 1,200 35,500 -0.9
14/10/2019
21.32
 379,930 21.44 21.69 21.32 41,890 0 1.1
11/10/2019
21.44
 604,400 20.99 21.48 21.03 160 0 0.0
10/10/2019
20.99
 363,290 20.91 21.28 20.91 10,700 10 0.3
09/10/2019
20.91
 337,620 20.87 21.03 20.75 840 0 0.0
08/10/2019
20.87
 358,280 20.87 20.95 20.75 5,500 0 0.1
07/10/2019
20.87
 410,220 21.03 21.24 20.87 11,000 0 0.3
04/10/2019
21.03
 318,840 21.28 21.52 21.03 0 0 0
03/10/2019
21.28
 498,640 20.87 21.28 20.58 0 1,000 -0.0
02/10/2019
20.87
 743,410 21.36 21.36 20.87 4,330 101,200 -2.5
01/10/2019
21.36
 490,890 21.32 21.44 21.16 36,970 5,980 0.8
30/09/2019
21.32
 434,300 21.48 21.69 21.20 3,600 410 0.1
27/09/2019
21.48
 1,284,210 21.20 21.85 21.24 108,530 110,610 -0.1
26/09/2019
21.20
 880,300 20.13 21.24 20.46 3,000 1,500 0.0
25/09/2019
20.13
 335,680 20.22 20.22 20.05 0 0 0
24/09/2019
20.22
 336,090 20.13 20.38 20.09 2,110 1,500 0.0
23/09/2019
20.13
 342,800 20.46 20.71 20.09 0 74,680 -1.8
20/09/2019
20.46
 431,170 20.22 20.62 20.38 0 0 0
19/09/2019
20.22
 273,740 19.89 20.30 19.89 0 0 0
18/09/2019
19.89
 429,380 20.17 20.17 19.89 0 1,000 -0.0
17/09/2019
20.17
 433,460 20.71 20.71 20.17 7,000 10,000 -0.1
16/09/2019
20.71
 310,600 20.71 21.03 20.62 4,690 0 0.1
13/09/2019
20.71
 427,570 20.62 20.91 20.67 10,000 30,020 -0.5
12/09/2019
20.62
 379,120 20.58 20.95 20.62 3,000 0 0.1
11/09/2019
20.58
 322,610 20.62 20.79 20.42 3,430 11,850 -0.2
10/09/2019
20.62
 517,660 20.83 21.28 20.50 100 0 0.0
09/09/2019
20.83
 506,930 20.30 20.83 20.22 1,000 0 0.0
06/09/2019
20.30
 307,820 19.81 20.46 19.81 21,930 0 0.5
05/09/2019
19.81
 352,810 20.13 20.17 19.81 0 110,300 -2.7
04/09/2019
20.13
 250,150 20.13 20.13 19.89 49,200 36,840 0.3
03/09/2019
20.13
 220,040 20.17 20.30 19.97 20,760 0 0.5
30/08/2019
20.17
 251,880 19.85 20.22 19.85 55,870 0 1.4
29/08/2019
19.85
 284,280 20.01 20.13 19.81 160 0 0.0
28/08/2019
20.01
 190,080 20.09 20.30 20.01 0 4,000 -0.1
27/08/2019
20.09
 251,690 20.17 20.46 20.09 10 0 0.0
26/08/2019
20.17
 302,200 20.30 20.46 20.09 4,740 0 0.1
23/08/2019
20.30
 248,010 20.42 20.50 20.30 0 0 0
22/08/2019
20.42
 407,480 20.38 20.71 20.13 0 69,920 -1.7
21/08/2019
20.38
 537,860 20.71 20.87 20.38 41,320 224,000 -4.6
20/08/2019
20.71
 475,270 20.38 20.79 20.42 20 6,450 -0.2
19/08/2019
20.38
 334,420 20.05 20.46 20.05 67,230 34,870 0.8
16/08/2019
20.05
 337,870 20.22 20.30 20.01 4,050 4,800 -0.0
15/08/2019
20.22
 347,030 20.46 20.46 20.01 1,600 0 0.0
14/08/2019
20.46
 266,270 20.30 20.71 20.30 6,260 0 0.2
13/08/2019
20.30
 500,360 20.38 20.46 20.22 1,050 0 0.0
12/08/2019
20.38
 295,310 20.79 21.03 20.38 200 0 0.0
09/08/2019
20.79
 287,690 20.79 21.12 20.79 0 0 0
08/08/2019
20.79
 395,640 20.62 20.87 20.62 0 1,500 -0.0
07/08/2019
20.62
 577,920 19.81 20.67 19.85 0 7,000 -0.2
06/08/2019
19.81
 737,490 21.12 21.12 19.81 270 4,510 -0.1
05/08/2019
21.12
 697,560 21.44 21.48 21.03 100 4,300 -0.1
02/08/2019
21.44
 590,470 21.44 21.52 21.12 4,110 0 0.1
01/08/2019
21.44
 475,060 21.40 21.61 21.28 2,480 0 0.1
31/07/2019
21.40
 579,310 21.44 21.57 21.36 0 0 0
30/07/2019
21.44
 770,480 21.81 21.93 21.28 2,450 0 0.1
29/07/2019
21.81
 620,710 21.93 22.02 21.69 0 0 0
26/07/2019
21.93
 436,380 21.93 22.18 21.85 50 0 0.0
25/07/2019
21.93
 650,220 21.81 22.18 21.61 3,310 0 0.1
24/07/2019
21.81
 637,980 22.06 22.10 21.81 10,670 0 0.3
23/07/2019
22.06
 601,060 22.06 22.18 21.97 500 0 0.0
22/07/2019
22.06
 695,590 22.51 22.51 21.93 4,450 8,310 -0.1
19/07/2019
22.51
 692,870 22.79 22.88 22.51 3,000 0 0.1
18/07/2019
22.79
 630,840 22.96 22.96 22.67 54,050 0 1.5
17/07/2019
22.96
 1,227,370 22.51 23.12 22.83 0 16,000 -0.4
16/07/2019
22.51
 833,090 22.30 22.51 21.89 510 6,500 -0.2
15/07/2019
22.30
 485,180 22.06 22.34 22.06 3,500 2,860 0.0
12/07/2019
22.06
 490,440 21.69 22.14 21.69 0 6,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |