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)
11/07/2019
21.69
 511,310 21.61 21.85 21.61 8,000 0 0.2
10/07/2019
21.61
 717,600 21.89 22.02 21.61 3,110 0 0.1
09/07/2019
21.89
 516,850 22.18 22.18 21.89 11,350 0 0.3
08/07/2019
22.18
 424,030 22.43 22.43 22.10 2,700 0 0.1
05/07/2019
22.43
 516,850 21.85 22.47 21.85 0 0 0
04/07/2019
21.85
 530,880 22.02 22.34 21.77 0 0 0
03/07/2019
22.02
 678,750 22.18 22.34 21.93 0 71,930 -2.0
02/07/2019
22.18
 589,710 22.59 22.67 22.10 0 200,260 -5.4
01/07/2019
22.59
 453,370 22.51 22.83 22.43 2,600 0 0.1
28/06/2019
22.51
 482,350 22.51 22.67 22.26 0 40,000 -1.1
27/06/2019
22.51
 698,220 22.67 22.88 22.38 0 0 0
26/06/2019: Cổ tức tiền mặt tỉ lệ: 3%
26/06/2019
22.67
 905,260 21.40 22.83 21.48 0 9,700 -0.3
25/06/2019
21.40
 391,920 21.24 21.60 21.24 0 2,860 -0.1
24/06/2019
21.24
 506,450 21.69 21.69 21.24 1,090 0 0.0
21/06/2019
21.69
 491,020 21.97 22.09 21.52 4,500 0 0.1
20/06/2019
21.97
 486,450 21.69 22.05 21.69 0 0 0
19/06/2019
21.69
 433,420 21.32 21.69 21.40 17,860 0 0.5
18/06/2019
21.32
 523,810 21.48 21.60 21.28 1,200 0 0.0
17/06/2019
21.48
 550,610 21.93 22.05 21.36 2,500 0 0.1
14/06/2019
21.93
 405,310 21.93 22.13 21.85 1,160 0 0.0
13/06/2019
21.93
 383,180 21.93 22.17 21.85 40,060 500 1.1
12/06/2019
21.93
 455,250 22.01 22.17 21.85 0 0 0
11/06/2019
22.01
 582,670 21.77 22.41 21.32 8,940 6,740 0.1
10/06/2019
21.77
 1,733,390 23.06 23.06 21.77 21,510 0 0.6
07/06/2019
23.06
 555,260 22.45 23.06 22.53 22,000 6,000 0.4
06/06/2019
22.45
 661,950 22.90 23.14 22.37 2,020 0 0.1
05/06/2019
22.90
 638,220 23.06 23.63 22.78 7,100 0 0.2
04/06/2019
23.06
 554,560 22.82 23.47 22.98 9,570 80,910 -2.0
03/06/2019
22.82
 1,124,000 24.23 24.23 22.82 13,340 35,880 -0.7
31/05/2019
24.23
 1,441,090 26.05 26.30 24.23 3,000 0 0.1
30/05/2019
26.05
 951,410 25.73 26.22 25.12 18,700 10,000 0.3
29/05/2019
25.73
 835,010 26.62 26.62 25.73 500 0 0.0
28/05/2019
26.62
 1,030,750 26.38 26.62 25.65 7,970 1,000 0.2
27/05/2019
26.38
 718,830 25.73 26.38 25.73 320 13,200 -0.4
24/05/2019
25.73
 993,500 25.77 26.38 25.65 7,700 100 0.2
23/05/2019
25.77
 1,213,510 24.11 25.77 24.19 0 25,400 -0.8
22/05/2019
24.11
 529,410 23.91 24.19 23.51 7,700 3,200 0.1
21/05/2019
23.91
 865,470 24.72 24.96 23.91 5,500 0 0.2
20/05/2019
24.72
 759,450 24.27 24.80 23.95 0 1,000 -0.0
17/05/2019
24.27
 1,044,370 25.12 25.41 24.27 3,400 7,200 -0.1
16/05/2019
25.12
 1,114,260 24.64 25.45 24.64 3,000 27,680 -0.8
15/05/2019
24.64
 689,040 24.52 24.76 24.40 7,090 0 0.2
14/05/2019
24.52
 830,350 24.36 24.84 23.87 11,210 12,410 -0.0
13/05/2019
24.36
 986,440 24.27 24.96 24.03 9,000 49,350 -1.2
10/05/2019
24.27
 1,140,670 22.82 24.27 22.70 0 14,000 -0.4
09/05/2019
22.82
 636,230 22.98 23.22 22.82 22,520 2,000 0.6
08/05/2019
22.98
 464,700 22.78 22.98 22.33 5,800 4,900 0.0
07/05/2019
22.78
 478,840 22.66 22.94 22.49 2,800 0 0.1
06/05/2019
22.66
 1,258,590 21.81 22.66 21.28 10,000 7,500 0.1
03/05/2019
21.81
 1,181,260 21.28 22.01 21.28 1,900 60 0.0
02/05/2019
21.28
 412,540 21.28 21.52 21.08 26,220 21,890 0.1
26/04/2019
21.28
 541,240 20.80 21.28 20.39 25,500 3,010 0.6
25/04/2019
20.80
 376,500 21.20 21.36 20.80 0 0 0
24/04/2019
21.20
 354,440 21.32 21.52 21.00 15,000 0 0.4
23/04/2019
21.32
 234,680 21.36 21.52 21.28 2,800 0 0.1
22/04/2019
21.36
 294,390 21.52 21.77 21.36 26,000 0 0.7
19/04/2019
21.52
 928,690 21.24 22.09 21.52 2,000 6,000 -0.1
18/04/2019
21.24
 371,380 21.24 21.40 21.00 0 5,120 -0.1
17/04/2019
21.24
 345,160 21.52 21.69 21.20 0 0 0
16/04/2019
21.52
 456,460 21.85 21.85 21.12 60 0 0.0
12/04/2019
21.85
 482,000 21.52 21.85 21.12 500 0 0.0
11/04/2019: Cổ tức tiền mặt tỉ lệ: 12%
11/04/2019
21.52
 411,040 21.52 22.09 21.52 9,420 2,000 0.2
10/04/2019
21.52
 834,010 21.02 21.79 20.67 0 0 0
09/04/2019
21.02
 651,920 20.48 21.14 20.48 27,750 0 0.8
08/04/2019
20.48
 325,270 20.67 20.83 20.36 7,910 0 0.2
05/04/2019
20.67
 286,020 20.44 20.67 20.44 60 0 0.0
04/04/2019
20.44
 341,750 19.51 20.44 19.51 23,210 0 0.6
03/04/2019
19.51
 365,190 19.90 19.90 19.28 5,130 90,530 -2.2
02/04/2019
19.90
 208,820 20.05 20.13 19.86 10 0 0.0
01/04/2019
20.05
 280,200 20.28 20.36 19.78 0 62,820 -1.6
29/03/2019
20.28
 270,050 20.01 20.52 20.01 0 0 0
28/03/2019
20.01
 207,910 20.05 20.05 19.82 200 0 0.0
27/03/2019
20.05
 269,130 19.82 20.13 19.82 8,000 3,950 0.1
26/03/2019
19.82
 203,090 19.90 20.13 19.74 0 1,000 -0.0
25/03/2019
19.90
 295,610 20.40 20.40 19.74 500 0 0.0
22/03/2019
20.40
 205,730 20.32 20.67 20.28 0 0 0
21/03/2019
20.32
 222,750 20.71 20.83 20.32 0 0 0
20/03/2019
20.71
 235,330 20.83 20.83 20.36 0 0 0
19/03/2019
20.83
 260,940 21.45 21.48 20.71 50 0 0.0
18/03/2019
21.45
 409,900 20.21 21.45 20.36 121,390 0 3.3
15/03/2019
20.21
 483,920 21.02 21.02 20.05 3,170 7,000 -0.1
14/03/2019
21.02
 542,120 21.41 21.52 20.90 200 7,000 -0.2
13/03/2019
21.41
 298,290 21.52 21.60 21.29 1,300 2,100 -0.0
12/03/2019
21.52
 385,950 21.72 21.83 21.52 100 2,220 -0.1
11/03/2019
21.72
 342,230 21.83 21.91 21.60 2,100 0 0.1
08/03/2019
21.83
 350,260 22.41 22.41 21.79 0 0 0
07/03/2019
22.41
 420,000 22.41 22.53 22.34 0 0 0
06/03/2019
22.41
 301,010 22.22 22.57 22.14 2,150 1,560 0.0
05/03/2019
22.22
 657,010 22.49 22.61 22.22 350 11,500 -0.3
04/03/2019
22.49
 834,550 21.72 22.57 21.52 0 57,210 -1.6
01/03/2019
21.72
 204,680 21.45 21.83 21.48 0 300 -0.0
28/02/2019
21.45
 423,030 22.22 22.22 21.45 4,000 0 0.1
27/02/2019
22.22
 229,970 22.07 22.30 22.07 0 3,600 -0.1
26/02/2019
22.07
 453,030 21.99 22.22 21.87 0 1,300 -0.0
25/02/2019
21.99
 338,340 21.64 21.99 21.21 0 0 0
22/02/2019
21.64
 546,620 22.10 22.22 21.64 200 8,900 -0.2
21/02/2019
22.10
 286,390 22.38 22.38 22.10 0 9,000 -0.3
20/02/2019
22.38
 413,090 22.38 22.53 22.14 480 1,000 -0.0
19/02/2019
22.38
 998,690 21.99 22.80 21.95 6,370 57,620 -1.5
18/02/2019
21.99
 359,570 21.91 22.18 21.99 0 4,440 -0.1

Chính sách bảo mật | Điều khoản sử dụng |