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)
10/02/2020
7.50
 135,170 7.94 7.94 7.46 3,220 0 0.1
07/02/2020
7.94
 438,090 7.58 8.00 7.60 18,090 4,420 0.3
06/02/2020
7.58
 241,070 7.10 7.58 7.10 2,550 0 0.0
05/02/2020
7.10
 373,290 6.91 7.10 6.91 13,290 149,270 -2.4
04/02/2020
6.91
 837,110 7.24 7.24 6.73 5,560 6,970 -0.0
03/02/2020
7.24
 101,040 7.78 7.78 7.24 54,500 0 1.0
31/01/2020
7.78
 227,110 8.37 8.37 7.78 1,550 1,600 -0.0
30/01/2020
8.37
 367,640 8.99 8.99 8.37 4,500 10,500 -0.1
22/01/2020
8.99
 136,750 8.91 8.99 8.87 0 18,060 -0.4
21/01/2020
8.91
 181,100 9.05 9.05 8.91 2,370 0 0.1
20/01/2020
9.05
 229,330 8.89 9.07 8.89 1,070 290 0.0
17/01/2020
8.89
 226,070 8.79 8.95 8.81 1,200 0 0.0
16/01/2020
8.79
 181,460 9.01 9.05 8.79 4,990 340 0.1
15/01/2020
9.01
 218,600 8.87 9.11 8.83 11,830 0 0.3
14/01/2020
8.87
 143,190 8.63 8.87 8.59 30 0 0.0
13/01/2020
8.63
 318,460 8.87 8.87 8.63 500 78,000 -1.7
10/01/2020
8.87
 311,700 8.91 8.91 8.71 14,860 55,530 -0.9
09/01/2020
8.91
 255,400 8.91 8.99 8.83 13,500 141,380 -2.8
08/01/2020
8.91
 174,610 9.15 9.15 8.91 500 0 0.0
07/01/2020
9.15
 279,090 9.15 9.23 9.01 1,350 22,990 -0.5
06/01/2020
9.15
 187,800 9.23 9.23 9.05 11,800 29,260 -0.4
03/01/2020
9.23
 394,490 9.23 9.27 9.01 0 126,230 -2.8
02/01/2020
9.23
 177,330 9.23 9.23 9.15 0 0 0
31/12/2019
9.23
 229,930 9.19 9.25 9.07 0 100 -0.0
30/12/2019
9.19
 285,790 8.95 9.25 8.99 8,030 1,770 0.1
27/12/2019
8.95
 165,830 8.87 8.95 8.79 0 5,710 -0.1
26/12/2019
8.87
 151,670 8.79 8.87 8.75 0 0 0
25/12/2019
8.79
 162,940 8.67 8.83 8.63 1,770 14,360 -0.3
24/12/2019
8.67
 217,000 8.83 8.83 8.59 500 2,000 -0.0
23/12/2019
8.83
 186,170 8.91 8.93 8.81 2,500 0 0.1
20/12/2019
8.91
 182,860 8.87 9.03 8.87 6,720 21,000 -0.3
19/12/2019
8.87
 184,540 9.03 9.03 8.87 1,340 0 0.0
18/12/2019
9.03
 155,610 9.03 9.07 8.95 2,000 3,280 -0.0
17/12/2019
9.03
 238,560 8.95 9.13 8.91 1,000 8,510 -0.2
16/12/2019
8.95
 282,750 9.27 9.35 8.95 150 1,000 -0.0
13/12/2019
9.27
 326,200 9.25 9.61 9.25 1,560 500 0.0
12/12/2019
9.25
 349,710 8.65 9.25 8.71 2,880 0 0.1
11/12/2019
8.65
 167,760 8.73 8.73 8.63 50 0 0.0
10/12/2019
8.73
 177,390 8.87 8.87 8.71 100 0 0.0
09/12/2019
8.87
 283,810 9.03 9.07 8.85 57,180 163,940 -2.4
06/12/2019
9.03
 226,070 9.01 9.11 8.91 0 107,060 -2.4
05/12/2019
9.01
 441,130 9.01 9.07 8.57 0 30,030 -0.7
04/12/2019
9.01
 740,560 9.61 9.72 8.97 5,000 5,220 -0.0
03/12/2019
9.61
 252,070 9.86 9.92 9.61 500 34,760 -0.8
02/12/2019
9.86
 202,010 9.92 10.04 9.86 0 1,030 -0.0
29/11/2019
9.92
 184,690 9.96 10.00 9.90 17,420 3,600 0.3
28/11/2019
9.96
 168,960 10.02 10.04 9.92 0 0 0
27/11/2019
10.02
 259,680 10.08 10.10 9.94 22,800 1,690 0.5
26/11/2019
10.08
 245,770 9.88 10.08 9.92 45,580 0 1.1
25/11/2019
9.88
 318,880 10.04 10.08 9.88 0 300 -0.0
22/11/2019
10.04
 324,140 10.24 10.28 10.04 0 21,510 -0.5
21/11/2019
10.24
 260,840 10.24 10.38 10.20 100 41,120 -1.0
20/11/2019
10.24
 266,790 10.40 10.40 10.24 500 62,050 -1.6
19/11/2019
10.40
 330,370 10.26 10.44 10.20 2,320 0 0.1
18/11/2019
10.26
 266,260 10.24 10.34 10.24 3,300 0 0.1
15/11/2019
10.24
 293,090 10.24 10.30 10.22 1,000 370 0.0
14/11/2019
10.24
 246,640 10.18 10.34 10.18 5,000 2,470 0.1
13/11/2019
10.18
 315,080 10.18 10.24 10.18 0 0 0
12/11/2019
10.18
 266,340 10.22 10.28 10.16 100 0 0.0
11/11/2019
10.22
 264,640 10.26 10.32 10.18 0 17,580 -0.4
08/11/2019
10.26
 272,740 10.16 10.40 10.18 230 0 0.0
07/11/2019
10.16
 549,390 10.40 10.42 10.16 4,020 269,230 -6.7
06/11/2019
10.40
 405,260 10.20 10.44 10.22 21,360 0 0.5
05/11/2019
10.20
 584,030 10.36 10.40 10.10 0 6,180 -0.2
04/11/2019
10.36
 1,028,450 10.64 10.68 10.20 1,980 7,490 -0.1
01/11/2019
10.64
 567,520 10.56 10.72 10.56 0 9,190 -0.2
31/10/2019
10.56
 458,440 10.72 10.80 10.56 44,290 3,500 1.1
30/10/2019
10.72
 371,660 10.78 10.80 10.72 3,540 11,820 -0.2
29/10/2019
10.78
 516,450 10.76 10.86 10.68 4,180 4,000 0.0
28/10/2019
10.76
 732,010 10.60 10.80 10.64 26,970 4,000 0.6
25/10/2019
10.60
 551,090 10.54 10.66 10.52 7,740 3,000 0.1
24/10/2019
10.54
 591,990 10.64 10.70 10.48 550 3,000 -0.1
23/10/2019
10.64
 474,510 10.66 10.76 10.60 5,020 0 0.1
22/10/2019
10.66
 725,550 10.93 10.93 10.66 6,700 280,940 -7.3
21/10/2019
10.93
 781,440 10.84 11.01 10.72 12,550 0 0.3
18/10/2019
10.84
 1,164,230 10.44 10.84 10.48 6,100 250 0.2
17/10/2019
10.44
 352,540 10.44 10.56 10.44 0 0 0
16/10/2019
10.44
 599,820 10.38 10.56 10.38 3,000 200 0.1
15/10/2019
10.38
 287,780 10.50 10.56 10.36 1,200 35,500 -0.9
14/10/2019
10.50
 379,930 10.56 10.68 10.50 41,890 0 1.1
11/10/2019
10.56
 604,400 10.34 10.58 10.36 160 0 0.0
10/10/2019
10.34
 363,290 10.30 10.48 10.30 10,700 10 0.3
09/10/2019
10.30
 337,620 10.28 10.36 10.22 840 0 0.0
08/10/2019
10.28
 358,280 10.28 10.32 10.22 5,500 0 0.1
07/10/2019
10.28
 410,220 10.36 10.46 10.28 11,000 0 0.3
04/10/2019
10.36
 318,840 10.48 10.60 10.36 0 0 0
03/10/2019
10.48
 498,640 10.28 10.48 10.14 0 1,000 -0.0
02/10/2019
10.28
 743,410 10.52 10.52 10.28 4,330 101,200 -2.5
01/10/2019
10.52
 490,890 10.50 10.56 10.42 36,970 5,980 0.8
30/09/2019
10.50
 434,300 10.58 10.68 10.44 3,600 410 0.1
27/09/2019
10.58
 1,284,210 10.44 10.76 10.46 108,530 110,610 -0.1
26/09/2019
10.44
 880,300 9.92 10.46 10.08 3,000 1,500 0.0
25/09/2019
9.92
 335,680 9.96 9.96 9.88 0 0 0
24/09/2019
9.96
 336,090 9.92 10.04 9.90 2,110 1,500 0.0
23/09/2019
9.92
 342,800 10.08 10.20 9.90 0 74,680 -1.8
20/09/2019
10.08
 431,170 9.96 10.16 10.04 0 0 0
19/09/2019
9.96
 273,740 9.80 10.00 9.80 0 0 0
18/09/2019
9.80
 429,380 9.94 9.94 9.80 0 1,000 -0.0
17/09/2019
9.94
 433,460 10.20 10.20 9.94 7,000 10,000 -0.1
16/09/2019
10.20
 310,600 10.20 10.36 10.16 4,690 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |