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)
13/09/2019
10.20
 427,570 10.16 10.30 10.18 10,000 30,020 -0.5
12/09/2019
10.16
 379,120 10.14 10.32 10.16 3,000 0 0.1
11/09/2019
10.14
 322,610 10.16 10.24 10.06 3,430 11,850 -0.2
10/09/2019
10.16
 517,660 10.26 10.48 10.10 100 0 0.0
09/09/2019
10.26
 506,930 10.00 10.26 9.96 1,000 0 0.0
06/09/2019
10.00
 307,820 9.76 10.08 9.76 21,930 0 0.5
05/09/2019
9.76
 352,810 9.92 9.94 9.76 0 110,300 -2.7
04/09/2019
9.92
 250,150 9.92 9.92 9.80 49,200 36,840 0.3
03/09/2019
9.92
 220,040 9.94 10.00 9.84 20,760 0 0.5
30/08/2019
9.94
 251,880 9.78 9.96 9.78 55,870 0 1.4
29/08/2019
9.78
 284,280 9.86 9.92 9.76 160 0 0.0
28/08/2019
9.86
 190,080 9.90 10.00 9.86 0 4,000 -0.1
27/08/2019
9.90
 251,690 9.94 10.08 9.90 10 0 0.0
26/08/2019
9.94
 302,200 10.00 10.08 9.90 4,740 0 0.1
23/08/2019
10.00
 248,010 10.06 10.10 10.00 0 0 0
22/08/2019
10.06
 407,480 10.04 10.20 9.92 0 69,920 -1.7
21/08/2019
10.04
 537,860 10.20 10.28 10.04 41,320 224,000 -4.6
20/08/2019
10.20
 475,270 10.04 10.24 10.06 20 6,450 -0.2
19/08/2019
10.04
 334,420 9.88 10.08 9.88 67,230 34,870 0.8
16/08/2019
9.88
 337,870 9.96 10.00 9.86 4,050 4,800 -0.0
15/08/2019
9.96
 347,030 10.08 10.08 9.86 1,600 0 0.0
14/08/2019
10.08
 266,270 10.00 10.20 10.00 6,260 0 0.2
13/08/2019
10.00
 500,360 10.04 10.08 9.96 1,050 0 0.0
12/08/2019
10.04
 295,310 10.24 10.36 10.04 200 0 0.0
09/08/2019
10.24
 287,690 10.24 10.40 10.24 0 0 0
08/08/2019
10.24
 395,640 10.16 10.28 10.16 0 1,500 -0.0
07/08/2019
10.16
 577,920 9.76 10.18 9.78 0 7,000 -0.2
06/08/2019
9.76
 737,490 10.40 10.40 9.76 270 4,510 -0.1
05/08/2019
10.40
 697,560 10.56 10.58 10.36 100 4,300 -0.1
02/08/2019
10.56
 590,470 10.56 10.60 10.40 4,110 0 0.1
01/08/2019
10.56
 475,060 10.54 10.64 10.48 2,480 0 0.1
31/07/2019
10.54
 579,310 10.56 10.62 10.52 0 0 0
30/07/2019
10.56
 770,480 10.74 10.80 10.48 2,450 0 0.1
29/07/2019
10.74
 620,710 10.80 10.84 10.68 0 0 0
26/07/2019
10.80
 436,380 10.80 10.93 10.76 50 0 0.0
25/07/2019
10.80
 650,220 10.74 10.93 10.64 3,310 0 0.1
24/07/2019
10.74
 637,980 10.86 10.88 10.74 10,670 0 0.3
23/07/2019
10.86
 601,060 10.86 10.93 10.82 500 0 0.0
22/07/2019
10.86
 695,590 11.09 11.09 10.80 4,450 8,310 -0.1
19/07/2019
11.09
 692,870 11.23 11.27 11.09 3,000 0 0.1
18/07/2019
11.23
 630,840 11.31 11.31 11.17 54,050 0 1.5
17/07/2019
11.31
 1,227,370 11.09 11.39 11.25 0 16,000 -0.4
16/07/2019
11.09
 833,090 10.99 11.09 10.78 510 6,500 -0.2
15/07/2019
10.99
 485,180 10.86 11.01 10.86 3,500 2,860 0.0
12/07/2019
10.86
 490,440 10.68 10.91 10.68 0 6,400 -0.2
11/07/2019
10.68
 511,310 10.64 10.76 10.64 8,000 0 0.2
10/07/2019
10.64
 717,600 10.78 10.84 10.64 3,110 0 0.1
09/07/2019
10.78
 516,850 10.93 10.93 10.78 11,350 0 0.3
08/07/2019
10.93
 424,030 11.05 11.05 10.88 2,700 0 0.1
05/07/2019
11.05
 516,850 10.76 11.07 10.76 0 0 0
04/07/2019
10.76
 530,880 10.84 11.01 10.72 0 0 0
03/07/2019
10.84
 678,750 10.93 11.01 10.80 0 71,930 -2.0
02/07/2019
10.93
 589,710 11.13 11.17 10.88 0 200,260 -5.4
01/07/2019
11.13
 453,370 11.09 11.25 11.05 2,600 0 0.1
28/06/2019
11.09
 482,350 11.09 11.17 10.97 0 40,000 -1.1
27/06/2019
11.09
 698,220 11.17 11.27 11.03 0 0 0
26/06/2019: Cổ tức tiền mặt tỉ lệ: 3%
26/06/2019
11.17
 905,260 10.54 11.25 10.58 0 9,700 -0.3
25/06/2019
10.54
 391,920 10.46 10.64 10.46 0 2,860 -0.1
24/06/2019
10.46
 506,450 10.68 10.68 10.46 1,090 0 0.0
21/06/2019
10.68
 491,020 10.82 10.88 10.60 4,500 0 0.1
20/06/2019
10.82
 486,450 10.68 10.86 10.68 0 0 0
19/06/2019
10.68
 433,420 10.50 10.68 10.54 17,860 0 0.5
18/06/2019
10.50
 523,810 10.58 10.64 10.48 1,200 0 0.0
17/06/2019
10.58
 550,610 10.80 10.86 10.52 2,500 0 0.1
14/06/2019
10.80
 405,310 10.80 10.90 10.76 1,160 0 0.0
13/06/2019
10.80
 383,180 10.80 10.92 10.76 40,060 500 1.1
12/06/2019
10.80
 455,250 10.84 10.92 10.76 0 0 0
11/06/2019
10.84
 582,670 10.72 11.04 10.50 8,940 6,740 0.1
10/06/2019
10.72
 1,733,390 11.36 11.36 10.72 21,510 0 0.6
07/06/2019
11.36
 555,260 11.06 11.36 11.10 22,000 6,000 0.4
06/06/2019
11.06
 661,950 11.28 11.40 11.02 2,020 0 0.1
05/06/2019
11.28
 638,220 11.36 11.64 11.22 7,100 0 0.2
04/06/2019
11.36
 554,560 11.24 11.56 11.32 9,570 80,910 -2.0
03/06/2019
11.24
 1,124,000 11.94 11.94 11.24 13,340 35,880 -0.7
31/05/2019
11.94
 1,441,090 12.83 12.95 11.94 3,000 0 0.1
30/05/2019
12.83
 951,410 12.67 12.91 12.38 18,700 10,000 0.3
29/05/2019
12.67
 835,010 13.11 13.11 12.67 500 0 0.0
28/05/2019
13.11
 1,030,750 12.99 13.11 12.63 7,970 1,000 0.2
27/05/2019
12.99
 718,830 12.67 12.99 12.67 320 13,200 -0.4
24/05/2019
12.67
 993,500 12.69 12.99 12.63 7,700 100 0.2
23/05/2019
12.69
 1,213,510 11.88 12.69 11.92 0 25,400 -0.8
22/05/2019
11.88
 529,410 11.78 11.92 11.58 7,700 3,200 0.1
21/05/2019
11.78
 865,470 12.18 12.30 11.78 5,500 0 0.2
20/05/2019
12.18
 759,450 11.96 12.22 11.80 0 1,000 -0.0
17/05/2019
11.96
 1,044,370 12.38 12.52 11.96 3,400 7,200 -0.1
16/05/2019
12.38
 1,114,260 12.14 12.54 12.14 3,000 27,680 -0.8
15/05/2019
12.14
 689,040 12.08 12.20 12.02 7,090 0 0.2
14/05/2019
12.08
 830,350 12.00 12.24 11.76 11,210 12,410 -0.0
13/05/2019
12.00
 986,440 11.96 12.30 11.84 9,000 49,350 -1.2
10/05/2019
11.96
 1,140,670 11.24 11.96 11.18 0 14,000 -0.4
09/05/2019
11.24
 636,230 11.32 11.44 11.24 22,520 2,000 0.6
08/05/2019
11.32
 464,700 11.22 11.32 11.00 5,800 4,900 0.0
07/05/2019
11.22
 478,840 11.16 11.30 11.08 2,800 0 0.1
06/05/2019
11.16
 1,258,590 10.74 11.16 10.48 10,000 7,500 0.1
03/05/2019
10.74
 1,181,260 10.48 10.84 10.48 1,900 60 0.0
02/05/2019
10.48
 412,540 10.48 10.60 10.38 26,220 21,890 0.1
26/04/2019
10.48
 541,240 10.24 10.48 10.04 25,500 3,010 0.6
25/04/2019
10.24
 376,500 10.44 10.52 10.24 0 0 0
24/04/2019
10.44
 354,440 10.50 10.60 10.34 15,000 0 0.4
23/04/2019
10.50
 234,680 10.52 10.60 10.48 2,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |