Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2018	11.71	727,180	11.40	11.78	11.17	1,590	0	0.0
20/11/2018	11.40	415,290	11.44	11.48	11.21	3,000	0	0.1
19/11/2018	11.44	482,710	11.10	11.52	11.06	4,800	0	0.1
16/11/2018	11.10	603,350	11.02	11.16	10.83	10,920	1,980	0.3
15/11/2018	11.02	802,460	10.81	11.02	10.39	10,000	4,700	0.1
14/11/2018	10.81	920,350	11.48	11.56	10.81	45,070	31,250	0.4
13/11/2018	11.48	626,950	11.38	11.97	11.17	3,780	2,450	0.0
12/11/2018	11.38	685,800	10.64	11.38	10.37	22,500	4,400	0.5
09/11/2018	10.64	1,032,750	10.32	10.87	10.30	1,300	3,160	-0.1
08/11/2018	10.32	900,350	9.88	10.41	9.95	1,000	11,300	-0.3
07/11/2018	9.88	772,710	9.72	10.03	9.55	0	0	0
06/11/2018	9.72	720,950	9.90	9.90	9.72	500	300	0.0
05/11/2018	9.90	749,930	9.90	9.90	9.61	0	0	0
02/11/2018	9.90	1,011,160	9.46	9.90	9.40	0	9,400	-0.2
01/11/2018	9.46	700,810	9.61	9.72	9.38	2,400	9,440	-0.2
31/10/2018	9.61	1,190,770	9.00	9.61	9.04	1,200	800	0.0
30/10/2018	9.00	454,740	9.00	9.08	8.92	0	3,540	-0.1
29/10/2018	9.00	572,610	9.00	9.04	8.85	0	2,000	-0.0
26/10/2018	9.00	746,880	8.96	9.11	8.89	0	0	0
25/10/2018	8.96	678,780	9.21	9.21	8.70	1,300	6,080	-0.1
24/10/2018	9.21	865,120	9.23	9.34	8.77	62,020	0	1.5
23/10/2018	9.23	784,390	9.11	9.34	8.96	21,000	0	0.5
22/10/2018	9.11	1,511,990	8.92	9.34	8.85	2,000	5,890	-0.1
19/10/2018	8.92	1,126,840	8.77	9.04	8.50	1,000	11,500	-0.2
18/10/2018	8.77	883,130	9.00	9.08	8.70	4,570	0	0.1
17/10/2018	9.00	887,470	8.96	9.34	8.92	220	1,880	-0.0
16/10/2018	8.96	792,090	8.70	8.96	8.58	2,830	1,200	0.0
15/10/2018	8.70	539,470	8.81	8.89	8.66	0	18,140	-0.4
12/10/2018	8.81	820,210	8.43	8.81	8.20	500	2,700	-0.0
11/10/2018	8.43	1,089,630	8.96	8.96	8.37	0	24,060	-0.5
10/10/2018	8.96	594,430	8.83	9.04	8.81	500	1,000	-0.0
09/10/2018	8.83	537,030	8.58	8.96	8.58	1,000	2,630	-0.0
08/10/2018	8.58	684,700	8.81	8.85	8.58	0	28,070	-0.6
05/10/2018	8.81	460,860	8.96	8.96	8.81	0	9,830	-0.2
04/10/2018	8.96	594,820	9.08	9.11	8.89	3,200	8,320	-0.1
03/10/2018	9.08	1,031,800	8.92	9.27	8.92	9,900	500	0.2
02/10/2018	8.92	1,117,050	8.39	8.92	8.31	2,000	42,000	-0.9
01/10/2018	8.39	669,570	8.39	8.43	8.24	0	0	0
28/09/2018	8.39	526,440	8.39	8.50	8.28	500	1,020	-0.0
27/09/2018	8.39	567,420	8.35	8.47	8.16	20	500	-0.0
26/09/2018	8.35	898,320	8.16	8.39	8.01	0	0	0
25/09/2018	8.16	571,750	8.43	8.58	8.16	0	0	0
24/09/2018	8.43	600,740	8.18	8.43	8.16	20	0	0.0
21/09/2018	8.18	617,310	8.08	8.24	7.93	0	1,500	-0.0
20/09/2018	8.08	446,730	8.16	8.28	7.97	200	0	0.0
19/09/2018	8.16	721,190	8.28	8.50	8.12	1,000	0	0.0
18/09/2018	8.28	751,680	7.82	8.31	7.82	10	3,000	-0.1
17/09/2018	7.82	815,080	7.55	7.82	7.63	30	0	0.0
14/09/2018	7.55	517,070	7.44	7.67	7.40	11,000	0	0.2
13/09/2018	7.44	423,140	7.51	7.59	7.40	550	10	0.0
12/09/2018	7.51	469,810	7.55	7.70	7.49	80	0	0.0
11/09/2018	7.55	571,660	7.36	7.55	7.25	0	2,000	-0.0
10/09/2018	7.36	399,540	7.32	7.40	7.25	600	100	0.0
07/09/2018	7.32	603,210	7.21	7.40	7.13	1,410	12,000	-0.2
06/09/2018	7.21	426,220	6.90	7.21	6.86	1,500	0	0.0
05/09/2018	6.90	263,000	6.48	6.92	6.48	100	0	0.0
04/09/2018	6.48	265,660	6.86	6.86	6.45	15,100	4,000	0.2
31/08/2018	6.86	216,520	6.81	6.86	6.79	0	0	0
30/08/2018	6.81	299,490	7.02	7.02	6.75	0	140,410	-2.5
29/08/2018	7.02	323,440	7.17	7.17	7.02	15,000	0	0.3
28/08/2018	7.17	339,060	7.17	7.28	7.13	25,000	0	0.5
27/08/2018	7.17	284,450	7.21	7.25	7.11	0	0	0
24/08/2018	7.21	609,560	7.21	7.36	6.98	0	100	-0.0
23/08/2018	7.21	457,030	7.28	7.28	7.02	540	0	0.0
22/08/2018	7.28	519,900	7.09	7.28	7.09	1,000	2,000	-0.0
21/08/2018	7.09	457,660	6.92	7.09	6.92	8,010	0	0.1
20/08/2018	6.92	289,590	6.79	6.94	6.83	0	100	-0.0
17/08/2018	6.79	167,150	6.65	6.79	6.65	0	0	0
16/08/2018	6.65	132,740	6.73	6.73	6.56	0	0	0
15/08/2018	6.73	236,820	6.79	6.83	6.45	0	0	0
14/08/2018	6.79	391,950	6.64	6.90	6.67	1,000	0	0.0
13/08/2018	6.64	321,940	6.22	6.64	6.25	2,000	0	0.0
10/08/2018	6.22	221,940	5.91	6.22	5.72	0	10,900	-0.2
09/08/2018	5.91	490,120	6.29	6.29	5.85	30	29,570	-0.5
08/08/2018	6.29	445,140	6.73	6.73	6.27	0	1,000	-0.0
07/08/2018	6.73	163,460	6.86	6.86	6.71	0	0	0
06/08/2018	6.86	461,200	6.86	6.98	6.75	0	0	0
03/08/2018	6.86	2,229,750	6.64	7.06	6.62	512,220	0	9.1
02/08/2018	6.64	485,210	6.86	6.86	6.64	0	0	0
01/08/2018	6.86	745,690	6.86	6.90	6.73	0	0	0
31/07/2018	6.86	967,950	6.86	7.06	6.64	0	0	0
30/07/2018	6.86	796,920	6.94	6.94	6.73	3,000	1,000	0.0
27/07/2018	6.94	1,032,280	6.86	7.06	6.60	30	16,100	-0.3
26/07/2018	6.86	808,980	7.06	7.06	6.64	0	1,000	-0.0
25/07/2018	7.06	806,040	7.25	7.25	6.83	3,360	2,000	0.0
24/07/2018	7.25	896,350	7.36	7.44	7.13	476,180	0	9.0
23/07/2018	7.36	741,000	7.40	7.47	7.25	0	0	0
20/07/2018	7.40	927,170	7.23	7.63	7.28	13,000	1,000	0.2
19/07/2018	7.23	489,710	7.21	7.44	7.19	30,380	0	0.6
18/07/2018	7.21	670,460	7.13	7.32	6.98	0	1,000	-0.0
17/07/2018	7.13	606,760	7.09	7.21	6.67	31,660	18,230	0.3
16/07/2018	7.09	650,930	7.09	7.32	6.71	1,000	2,370	-0.0
13/07/2018	7.09	415,050	7.09	7.21	6.90	540	3,500	-0.1
12/07/2018	7.09	487,630	7.19	7.25	6.98	5,010	0	0.1
11/07/2018	7.19	963,830	7.55	7.55	7.17	465,530	0	8.9
10/07/2018	7.55	593,250	7.47	7.82	7.44	12,340	0	0.2
09/07/2018	7.47	628,710	7.06	7.53	7.13	92,560	700	1.7
06/07/2018	7.06	649,770	6.86	7.17	6.90	11,440	800	0.2
05/07/2018	6.86	607,530	6.86	6.94	6.48	9,020	10,000	-0.0
04/07/2018	6.86	785,170	7.21	7.21	6.71	1,600	14,610	-0.2

Page:
<<
15
16
17
>>

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

CTCP Nam Việt (anv)

THỐNG KÊ GIAO DỊCH