CTCP Nam Việt (anv)

17.70
0
(0%)
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)
03/07/2018
7.21
 451,510 7.74 7.74 7.21 3,600 14,500 -0.2
02/07/2018
7.74
 585,800 8.31 8.31 7.74 1,710 2,000 -0.0
29/06/2018
8.31
 551,270 8.33 8.39 8.08 0 16,500 -0.4
28/06/2018
8.33
 842,270 8.94 8.94 8.33 26,100 80,000 -1.2
27/06/2018
8.94
 813,060 9.15 9.23 8.52 2,000 0 0.0
26/06/2018
9.15
 499,130 9.15 9.23 8.96 0 0 0
25/06/2018
9.15
 810,390 9.46 9.57 9.11 4,380 0 0.1
22/06/2018
9.46
 642,950 9.46 9.53 9.27 1,500 400 0.0
21/06/2018
9.46
 486,160 9.55 9.55 9.31 69,220 500 1.7
20/06/2018
9.55
 729,850 9.15 9.55 9.04 153,640 390 3.7
19/06/2018
9.15
 1,272,210 9.65 9.65 9.15 5,100 2,650 0.1
18/06/2018
9.65
 523,540 9.80 9.80 9.53 1,000 12,000 -0.3
15/06/2018
9.80
 640,840 9.86 9.86 9.46 1,240 900 0.0
14/06/2018
9.86
 999,370 9.95 10.03 9.46 5,300 0 0.1
13/06/2018
9.95
 650,100 10.03 10.07 9.84 2,750 500 0.1
12/06/2018
10.03
 763,860 10.03 10.07 9.76 4,200 2,500 0.0
11/06/2018
10.03
 993,970 9.84 10.07 9.69 50,000 5,400 1.2
08/06/2018
9.84
 481,530 9.84 9.84 9.61 400 0 0.0
07/06/2018
9.84
 622,380 9.84 9.92 9.57 5,100 31,950 -0.7
06/06/2018
9.84
 643,030 9.72 9.88 9.53 2,190 0 0.1
05/06/2018
9.72
 996,820 9.53 9.72 9.31 8,980 0 0.2
04/06/2018
9.53
 920,200 9.38 9.84 9.15 3,530 0 0.1
01/06/2018
9.38
 530,500 9.44 9.46 9.08 9,700 0 0.2
31/05/2018
9.44
 548,290 9.34 9.53 9.31 300 2,000 -0.0
30/05/2018
9.34
 447,530 9.53 9.53 9.31 300 0 0.0
29/05/2018
9.53
 770,180 9.31 9.57 9.11 4,100 0 0.1
28/05/2018
9.31
 659,770 9.34 9.53 9.04 0 10,000 -0.2
25/05/2018
9.34
 506,010 9.34 9.50 9.34 1,630 0 0.0
24/05/2018
9.34
 1,146,620 8.89 9.34 8.89 1,000 0 0.0
23/05/2018
8.89
 258,200 8.89 8.92 8.73 0 1,000 -0.0
22/05/2018
8.89
 346,090 9.00 9.00 8.77 15,240 14,900 0.0
21/05/2018
9.00
 212,860 9.00 9.04 8.85 0 0 0
18/05/2018
9.00
 253,480 8.92 9.00 8.81 300 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 3%
17/05/2018
8.92
 292,990 8.81 9.00 8.70 15,000 7,100 0.2
16/05/2018
8.81
 409,400 8.81 9.00 8.66 400 1,900 -0.0
15/05/2018
8.81
 461,480 8.73 8.88 8.64 30 0 0.0
14/05/2018
8.73
 272,320 8.92 8.96 8.62 50 13,270 -0.3
11/05/2018
8.92
 245,920 8.92 8.96 8.73 500 0 0.0
10/05/2018
8.92
 310,270 8.96 9.04 8.70 40 0 0.0
09/05/2018
8.96
 209,330 9.00 9.04 8.81 0 4,530 -0.1
08/05/2018
9.00
 621,770 9.04 9.22 8.77 12,960 0 0.3
07/05/2018
9.04
 846,820 8.58 9.11 8.51 300 0 0.0
04/05/2018
8.58
 584,750 8.62 8.70 8.13 700 950 -0.0
03/05/2018
8.62
 375,080 8.96 8.96 8.34 400 4,100 -0.1
02/05/2018
8.96
 508,270 9.00 9.22 8.70 72,610 40,000 0.8
27/04/2018
9.00
 1,270,560 8.70 9.00 8.09 25,950 2,000 0.5
26/04/2018
8.70
 372,810 9.34 9.37 8.70 15,000 23,500 -0.2
24/04/2018
9.34
 413,770 9.34 9.41 9.19 10,400 0 0.3
23/04/2018
9.34
 871,020 9.64 9.86 9.34 3,400 6,850 -0.1
20/04/2018
9.64
 761,830 9.60 9.71 9.22 2,260 6,300 -0.1
19/04/2018
9.60
 676,600 9.94 9.94 9.37 13,330 0 0.3
18/04/2018
9.94
 937,450 10.13 10.24 9.71 6,250 1,080 0.1
17/04/2018
10.13
 1,303,480 9.60 10.13 9.51 1,200 1,000 0.0
16/04/2018
9.60
 574,070 9.56 9.64 9.37 8,430 10,980 -0.1
13/04/2018
9.56
 577,970 9.54 9.56 9.41 2,950 5,900 -0.1
12/04/2018
9.54
 648,050 9.52 9.60 9.41 19,540 1,000 0.5
11/04/2018
9.52
 1,610,980 9.34 9.60 9.22 1,200 3,490 -0.1
10/04/2018
9.34
 627,980 9.36 9.37 9.07 18,250 14,670 0.1
09/04/2018
9.36
 695,110 9.64 9.64 9.26 1,200 5,080 -0.1
06/04/2018
9.64
 1,428,220 9.49 9.71 9.49 3,680 500 0.1
05/04/2018
9.49
 811,690 9.22 9.64 9.30 3,800 500 0.1
04/04/2018
9.22
 398,110 9.00 9.34 9.11 9,010 20 0.2
03/04/2018
9.00
 1,475,400 8.73 9.34 8.73 96,980 21,710 1.8
02/04/2018
8.73
 415,490 8.62 8.85 8.58 11,550 700 0.2
30/03/2018
8.62
 373,740 8.66 8.85 8.55 2,300 500 0.0
29/03/2018
8.66
 746,980 8.26 8.66 8.28 9,760 1,000 0.2
28/03/2018
8.26
 974,630 8.13 8.36 7.98 190,900 0 4.2
27/03/2018
8.13
 566,330 8.09 8.28 7.87 30,900 0 0.7
26/03/2018
8.09
 372,080 7.72 8.17 7.72 157,500 0 3.3
23/03/2018
7.72
 397,830 7.91 7.91 7.60 510 2,640 -0.0
22/03/2018
7.91
 427,240 8.06 8.06 7.83 13,070 500 0.3
21/03/2018
8.06
 372,180 8.09 8.21 7.94 29,470 1,000 0.6
20/03/2018
8.09
 405,780 7.74 8.17 7.68 3,460 500 0.1
19/03/2018
7.74
 539,830 7.74 7.83 7.34 2,540 0 0.1
16/03/2018: Cổ tức tiền mặt tỉ lệ: 9%
16/03/2018
7.74
 601,060 7.38 7.79 7.15 114,590 12,000 2.0
15/03/2018
7.38
 321,080 7.56 7.56 7.34 13,860 3,040 0.2
14/03/2018
7.56
 413,010 7.56 7.63 7.31 13,660 2,300 0.2
13/03/2018
7.56
 1,034,790 8.06 8.10 7.56 1,500 1,000 0.0
12/03/2018
8.06
 1,041,590 7.54 8.06 7.52 2,150 5,700 -0.1
09/03/2018
7.54
 845,260 7.34 7.74 7.31 6,740 2,780 0.1
08/03/2018
7.34
 1,021,620 7.34 7.41 7.16 47,060 0 1.0
07/03/2018
7.34
 1,028,690 7.45 7.52 7.31 11,600 18,000 -0.1
06/03/2018
7.45
 1,205,890 7.11 7.52 7.09 191,570 1,310 3.8
05/03/2018
7.11
 1,347,050 6.66 7.11 6.55 2,670 0 0.1
02/03/2018
6.66
 925,350 6.66 6.70 6.50 150 4,700 -0.1
01/03/2018
6.66
 1,004,110 6.77 6.77 6.52 4,250 10,000 -0.1
28/02/2018
6.77
 1,649,150 6.57 6.91 6.57 200 0 0.0
27/02/2018
6.57
 1,363,710 6.16 6.57 6.12 207,380 0 3.6
26/02/2018
6.16
 1,439,270 5.94 6.19 5.94 10,200 0 0.2
23/02/2018
5.94
 1,164,810 5.90 6.08 5.83 1,200 0 0.0
22/02/2018
5.90
 868,970 5.90 5.94 5.76 2,200 9,060 -0.1
21/02/2018
5.90
 878,040 5.87 6.03 5.87 1,500 0 0.0
13/02/2018
5.87
 1,317,960 5.69 6.01 5.58 2,000 1,000 0.0
12/02/2018
5.69
 1,021,180 5.51 5.76 5.44 2,960 5,000 -0.0
09/02/2018
5.51
 864,070 5.44 5.51 5.15 0 100 -0.0
08/02/2018
5.44
 629,860 5.40 5.51 5.26 0 0 0
07/02/2018
5.40
 502,070 5.40 5.54 5.31 8,410 0 0.1
06/02/2018
5.40
 1,244,820 5.36 5.44 5.00 0 22,720 -0.3
05/02/2018
5.36
 722,260 5.47 5.53 5.36 0 29,610 -0.4
02/02/2018
5.47
 789,730 5.44 5.51 5.33 0 33,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |