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)
22/04/2019
10.52
 294,390 10.60 10.72 10.52 26,000 0 0.7
19/04/2019
10.60
 928,690 10.46 10.88 10.60 2,000 6,000 -0.1
18/04/2019
10.46
 371,380 10.46 10.54 10.34 0 5,120 -0.1
17/04/2019
10.46
 345,160 10.60 10.68 10.44 0 0 0
16/04/2019
10.60
 456,460 10.76 10.76 10.40 60 0 0.0
12/04/2019
10.76
 482,000 10.60 10.76 10.40 500 0 0.0
11/04/2019: Cổ tức tiền mặt tỉ lệ: 12%
11/04/2019
10.60
 411,040 10.60 10.88 10.60 9,420 2,000 0.2
10/04/2019
10.60
 834,010 10.35 10.74 10.18 0 0 0
09/04/2019
10.35
 651,920 10.09 10.41 10.09 27,750 0 0.8
08/04/2019
10.09
 325,270 10.18 10.26 10.03 7,910 0 0.2
05/04/2019
10.18
 286,020 10.07 10.18 10.07 60 0 0.0
04/04/2019
10.07
 341,750 9.61 10.07 9.61 23,210 0 0.6
03/04/2019
9.61
 365,190 9.80 9.80 9.50 5,130 90,530 -2.2
02/04/2019
9.80
 208,820 9.88 9.92 9.78 10 0 0.0
01/04/2019
9.88
 280,200 9.99 10.03 9.74 0 62,820 -1.6
29/03/2019
9.99
 270,050 9.86 10.11 9.86 0 0 0
28/03/2019
9.86
 207,910 9.88 9.88 9.76 200 0 0.0
27/03/2019
9.88
 269,130 9.76 9.92 9.76 8,000 3,950 0.1
26/03/2019
9.76
 203,090 9.80 9.92 9.72 0 1,000 -0.0
25/03/2019
9.80
 295,610 10.05 10.05 9.72 500 0 0.0
22/03/2019
10.05
 205,730 10.01 10.18 9.99 0 0 0
21/03/2019
10.01
 222,750 10.20 10.26 10.01 0 0 0
20/03/2019
10.20
 235,330 10.26 10.26 10.03 0 0 0
19/03/2019
10.26
 260,940 10.56 10.58 10.20 50 0 0.0
18/03/2019
10.56
 409,900 9.95 10.56 10.03 121,390 0 3.3
15/03/2019
9.95
 483,920 10.35 10.35 9.88 3,170 7,000 -0.1
14/03/2019
10.35
 542,120 10.54 10.60 10.30 200 7,000 -0.2
13/03/2019
10.54
 298,290 10.60 10.64 10.49 1,300 2,100 -0.0
12/03/2019
10.60
 385,950 10.70 10.75 10.60 100 2,220 -0.1
11/03/2019
10.70
 342,230 10.75 10.79 10.64 2,100 0 0.1
08/03/2019
10.75
 350,260 11.04 11.04 10.74 0 0 0
07/03/2019
11.04
 420,000 11.04 11.10 11.00 0 0 0
06/03/2019
11.04
 301,010 10.95 11.12 10.91 2,150 1,560 0.0
05/03/2019
10.95
 657,010 11.08 11.14 10.95 350 11,500 -0.3
04/03/2019
11.08
 834,550 10.70 11.12 10.60 0 57,210 -1.6
01/03/2019
10.70
 204,680 10.56 10.75 10.58 0 300 -0.0
28/02/2019
10.56
 423,030 10.95 10.95 10.56 4,000 0 0.1
27/02/2019
10.95
 229,970 10.87 10.98 10.87 0 3,600 -0.1
26/02/2019
10.87
 453,030 10.83 10.95 10.77 0 1,300 -0.0
25/02/2019
10.83
 338,340 10.66 10.83 10.45 0 0 0
22/02/2019
10.66
 546,620 10.89 10.95 10.66 200 8,900 -0.2
21/02/2019
10.89
 286,390 11.02 11.02 10.89 0 9,000 -0.3
20/02/2019
11.02
 413,090 11.02 11.10 10.91 480 1,000 -0.0
19/02/2019
11.02
 998,690 10.83 11.23 10.81 6,370 57,620 -1.5
18/02/2019
10.83
 359,570 10.79 10.93 10.83 0 4,440 -0.1
15/02/2019
10.79
 264,260 10.87 10.87 10.74 300 2,100 -0.1
14/02/2019
10.87
 434,760 10.91 10.95 10.79 28,960 6,500 0.6
13/02/2019
10.91
 504,090 10.79 10.91 10.72 61,630 14,860 1.3
12/02/2019
10.79
 542,240 10.70 10.91 10.66 11,310 20,650 -0.3
11/02/2019
10.70
 414,720 10.68 10.83 10.66 9,260 67,600 -1.6
01/02/2019
10.68
 353,600 10.37 10.75 10.37 18,770 450 0.5
31/01/2019
10.37
 346,370 10.53 10.64 10.37 23,910 0 0.7
30/01/2019
10.53
 348,780 10.64 10.77 10.53 11,940 41,590 -0.8
29/01/2019
10.64
 278,780 10.53 10.68 10.37 14,540 8,000 0.2
28/01/2019
10.53
 399,050 10.89 10.98 10.37 0 20,900 -0.6
25/01/2019
10.89
 786,130 10.68 10.98 10.64 161,450 0 4.6
24/01/2019
10.68
 388,430 10.77 10.79 10.62 2,300 500 0.1
23/01/2019
10.77
 711,940 10.53 10.77 10.56 21,590 0 0.6
22/01/2019
10.53
 773,700 10.28 10.60 10.30 0 0 0
21/01/2019
10.28
 672,000 10.07 10.37 10.11 2,000 0 0.1
18/01/2019
10.07
 203,620 10.18 10.37 10.07 0 0 0
17/01/2019
10.18
 227,800 10.28 10.37 10.18 0 1,000 -0.0
16/01/2019
10.28
 332,700 10.37 10.49 10.28 1,170 0 0.0
15/01/2019
10.37
 580,660 10.22 10.39 10.07 0 113,620 -3.0
14/01/2019
10.22
 214,520 10.37 10.37 10.20 0 0 0
11/01/2019
10.37
 765,560 9.84 10.37 9.80 5,510 242,110 -6.2
10/01/2019
9.84
 252,020 9.88 9.88 9.76 3,110 3,000 0.0
09/01/2019
9.88
 319,260 9.88 9.93 9.72 4,000 8,200 -0.1
08/01/2019
9.88
 312,040 9.88 9.93 9.76 1,000 83,630 -2.2
07/01/2019
9.88
 225,940 9.34 9.92 9.38 5,010 1,000 0.1
04/01/2019
9.34
 373,710 9.72 9.72 9.06 26,950 0 0.6
03/01/2019
9.72
 378,070 10.45 10.45 9.72 400 60 0.0
02/01/2019
10.45
 572,700 10.87 10.87 10.16 0 0 0
28/12/2018
10.87
 392,310 11.04 11.06 10.79 0 0 0
27/12/2018
11.04
 473,680 10.85 11.10 10.85 6,000 5,020 0.0
26/12/2018
10.85
 318,720 10.83 10.98 10.79 0 1,500 -0.0
25/12/2018
10.83
 671,590 11.36 11.36 10.83 0 6,000 -0.2
24/12/2018
11.36
 449,760 11.42 11.48 11.17 2,000 0 0.1
21/12/2018
11.42
 498,140 11.38 11.42 11.17 42,000 1,000 1.2
20/12/2018
11.38
 462,430 11.29 11.40 11.14 0 0 0
19/12/2018
11.29
 599,300 11.17 11.44 11.14 6,000 1,000 0.1
18/12/2018
11.17
 594,150 11.52 11.52 10.95 1,000 26,000 -0.7
17/12/2018
11.52
 478,940 11.61 11.63 11.40 0 14,580 -0.4
14/12/2018
11.61
 593,660 11.59 11.75 11.44 1,000 0 0.0
13/12/2018
11.59
 475,050 11.59 11.63 11.40 2,200 2,300 -0.0
12/12/2018
11.59
 619,490 11.59 11.75 11.40 11,510 8,640 0.1
11/12/2018
11.59
 536,160 11.52 11.71 11.46 6,000 1,400 0.1
10/12/2018
11.52
 642,360 11.44 11.71 11.25 3,500 1,000 0.1
07/12/2018
11.44
 766,720 11.14 11.48 11.10 2,000 30,000 -0.8
06/12/2018
11.14
 606,930 11.02 11.33 10.95 3,780 0 0.1
05/12/2018
11.02
 868,820 11.06 11.06 10.79 5,000 356,300 -10.0
04/12/2018
11.06
 760,830 10.60 11.10 10.49 4,500 4,000 0.0
03/12/2018
10.60
 526,120 10.60 10.75 10.47 0 15,700 -0.4
30/11/2018
10.60
 865,050 10.75 10.83 10.39 20,400 0 0.6
29/11/2018
10.75
 468,640 11.02 11.06 10.75 7,300 2,900 0.1
28/11/2018
11.02
 489,710 10.85 11.02 10.83 3,000 1,010 0.1
27/11/2018
10.85
 408,810 10.85 11.27 10.83 7,600 7,500 0.0
26/11/2018
10.85
 910,910 11.65 11.67 10.85 1,550 5,000 -0.1
23/11/2018
11.65
 411,000 11.75 11.82 11.56 1,800 16,120 -0.4
22/11/2018
11.75
 664,350 11.71 12.01 11.71 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |