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)
27/04/2018
18.27
 1,270,560 17.66 18.27 16.43 25,950 2,000 0.5
26/04/2018
17.66
 372,810 18.95 19.03 17.66 15,000 23,500 -0.2
24/04/2018
18.95
 413,770 18.95 19.11 18.65 10,400 0 0.3
23/04/2018
18.95
 871,020 19.57 20.02 18.95 3,400 6,850 -0.1
20/04/2018
19.57
 761,830 19.49 19.72 18.73 2,260 6,300 -0.1
19/04/2018
19.49
 676,600 20.18 20.18 19.03 13,330 0 0.3
18/04/2018
20.18
 937,450 20.56 20.79 19.72 6,250 1,080 0.1
17/04/2018
20.56
 1,303,480 19.49 20.56 19.30 1,200 1,000 0.0
16/04/2018
19.49
 574,070 19.41 19.57 19.03 8,430 10,980 -0.1
13/04/2018
19.41
 577,970 19.37 19.41 19.11 2,950 5,900 -0.1
12/04/2018
19.37
 648,050 19.34 19.49 19.11 19,540 1,000 0.5
11/04/2018
19.34
 1,610,980 18.95 19.49 18.73 1,200 3,490 -0.1
10/04/2018
18.95
 627,980 18.99 19.03 18.42 18,250 14,670 0.1
09/04/2018
18.99
 695,110 19.57 19.57 18.80 1,200 5,080 -0.1
06/04/2018
19.57
 1,428,220 19.26 19.72 19.26 3,680 500 0.1
05/04/2018
19.26
 811,690 18.73 19.57 18.88 3,800 500 0.1
04/04/2018
18.73
 398,110 18.27 18.95 18.50 9,010 20 0.2
03/04/2018
18.27
 1,475,400 17.73 18.95 17.73 96,980 21,710 1.8
02/04/2018
17.73
 415,490 17.50 17.96 17.43 11,550 700 0.2
30/03/2018
17.50
 373,740 17.58 17.96 17.35 2,300 500 0.0
29/03/2018
17.58
 746,980 16.78 17.58 16.81 9,760 1,000 0.2
28/03/2018
16.78
 974,630 16.51 16.97 16.20 190,900 0 4.2
27/03/2018
16.51
 566,330 16.43 16.81 15.97 30,900 0 0.7
26/03/2018
16.43
 372,080 15.67 16.59 15.67 157,500 0 3.3
23/03/2018
15.67
 397,830 16.05 16.05 15.44 510 2,640 -0.0
22/03/2018
16.05
 427,240 16.36 16.36 15.90 13,070 500 0.3
21/03/2018
16.36
 372,180 16.43 16.66 16.13 29,470 1,000 0.6
20/03/2018
16.43
 405,780 15.71 16.59 15.59 3,460 500 0.1
19/03/2018
15.71
 539,830 15.71 15.90 14.90 2,540 0 0.1
16/03/2018: Cổ tức tiền mặt tỉ lệ: 9%
16/03/2018
15.71
 601,060 14.98 15.82 14.52 114,590 12,000 2.0
15/03/2018
14.98
 321,080 15.35 15.35 14.91 13,860 3,040 0.2
14/03/2018
15.35
 413,010 15.35 15.49 14.83 13,660 2,300 0.2
13/03/2018
15.35
 1,034,790 16.37 16.44 15.35 1,500 1,000 0.0
12/03/2018
16.37
 1,041,590 15.31 16.37 15.27 2,150 5,700 -0.1
09/03/2018
15.31
 845,260 14.91 15.71 14.83 6,740 2,780 0.1
08/03/2018
14.91
 1,021,620 14.91 15.05 14.54 47,060 0 1.0
07/03/2018
14.91
 1,028,690 15.13 15.27 14.83 11,600 18,000 -0.1
06/03/2018
15.13
 1,205,890 14.43 15.27 14.40 191,570 1,310 3.8
05/03/2018
14.43
 1,347,050 13.52 14.43 13.30 2,670 0 0.1
02/03/2018
13.52
 925,350 13.52 13.59 13.19 150 4,700 -0.1
01/03/2018
13.52
 1,004,110 13.74 13.74 13.23 4,250 10,000 -0.1
28/02/2018
13.74
 1,649,150 13.34 14.03 13.34 200 0 0.0
27/02/2018
13.34
 1,363,710 12.50 13.34 12.42 207,380 0 3.6
26/02/2018
12.50
 1,439,270 12.06 12.57 12.06 10,200 0 0.2
23/02/2018
12.06
 1,164,810 11.98 12.35 11.84 1,200 0 0.0
22/02/2018
11.98
 868,970 11.98 12.06 11.69 2,200 9,060 -0.1
21/02/2018
11.98
 878,040 11.91 12.24 11.91 1,500 0 0.0
13/02/2018
11.91
 1,317,960 11.55 12.20 11.33 2,000 1,000 0.0
12/02/2018
11.55
 1,021,180 11.18 11.69 11.03 2,960 5,000 -0.0
09/02/2018
11.18
 864,070 11.03 11.18 10.45 0 100 -0.0
08/02/2018
11.03
 629,860 10.96 11.18 10.67 0 0 0
07/02/2018
10.96
 502,070 10.96 11.25 10.78 8,410 0 0.1
06/02/2018
10.96
 1,244,820 10.89 11.03 10.16 0 22,720 -0.3
05/02/2018
10.89
 722,260 11.11 11.22 10.89 0 29,610 -0.4
02/02/2018
11.11
 789,730 11.03 11.18 10.81 0 33,000 -0.5
01/02/2018
11.03
 607,120 11.00 11.11 10.67 10,300 30,000 -0.3
31/01/2018
11.00
 904,160 11.00 11.66 10.96 2,550 42,000 -0.6
30/01/2018
11.00
 970,320 10.30 11.00 9.76 0 1,500 -0.0
29/01/2018
10.30
 1,363,290 10.81 11.03 10.12 214,050 2,500 3.1
26/01/2018
10.81
 951,410 11.25 11.84 10.81 22,150 12,800 0.1
25/01/2018
11.25
 785,790 10.52 11.25 10.67 23,000 0 0.3
22/01/2018
10.52
 1,310,770 9.87 10.52 10.01 7,100 48,640 -0.6
19/01/2018
9.87
 865,500 9.50 9.87 9.50 3,500 0 0.0
18/01/2018
9.50
 1,020,250 9.28 9.65 9.28 4,070 0 0.1
17/01/2018
9.28
 1,110,220 8.73 9.32 8.73 1,000 0 0.0
16/01/2018
8.73
 981,860 8.70 8.92 8.55 0 0 0
15/01/2018
8.70
 590,840 8.70 8.99 8.40 0 0 0
12/01/2018
8.70
 1,097,970 8.70 8.77 8.33 1,000 0 0.0
11/01/2018
8.70
 1,627,430 8.18 8.70 8.18 11,010 2,600 0.1
10/01/2018
8.18
 732,290 8.11 8.22 7.89 0 0 0
09/01/2018
8.11
 683,090 7.89 8.11 7.86 40 0 0.0
08/01/2018
7.89
 676,380 7.97 8.00 7.82 137,280 0 1.5
05/01/2018
7.97
 477,090 7.97 8.11 7.89 1,030 0 0.0
04/01/2018
7.97
 503,500 7.82 8.04 7.82 0 90 -0.0
03/01/2018
7.82
 571,680 8.04 8.04 7.82 250 2,000 -0.0
02/01/2018
8.04
 493,150 8.07 8.18 7.89 0 1,500 -0.0
29/12/2017
8.07
 541,470 8.11 8.15 7.89 0 0 0
28/12/2017
8.11
 672,880 8.22 8.26 7.97 4,010 0 0.0
27/12/2017
8.22
 1,428,440 7.89 8.22 7.67 1,000 1,250 -0.0
26/12/2017
7.89
 1,208,260 7.82 7.93 7.67 2,000 0 0.0
25/12/2017
7.82
 848,740 7.67 7.89 7.53 0 0 0
22/12/2017
7.67
 397,640 7.60 7.67 7.45 50 0 0.0
21/12/2017
7.60
 358,550 7.53 7.60 7.38 470 0 0.0
20/12/2017
7.53
 447,330 7.60 7.67 7.38 100 50 0.0
19/12/2017
7.60
 460,570 7.60 7.67 7.42 0 0 0
18/12/2017
7.60
 337,720 7.67 7.67 7.45 0 1,310 -0.0
15/12/2017
7.67
 404,530 7.67 7.67 7.45 1,000 0 0.0
14/12/2017
7.67
 627,060 7.38 7.67 7.31 0 450 -0.0
13/12/2017
7.38
 360,360 7.42 7.45 7.23 0 2,000 -0.0
12/12/2017
7.42
 485,330 7.45 7.49 7.12 0 4,000 -0.0
11/12/2017
7.45
 449,810 7.53 7.60 7.23 150 2,500 -0.0
08/12/2017
7.53
 513,590 7.67 7.75 7.53 950 0 0.0
07/12/2017
7.67
 381,020 7.78 7.78 7.53 19,000 1,000 0.2
06/12/2017
7.78
 406,050 7.78 7.89 7.60 1,140 0 0.0
05/12/2017
7.78
 559,070 7.89 8.04 7.67 2,120 2,600 -0.0
04/12/2017
7.89
 1,050,930 7.53 7.97 7.60 2,000 0 0.0
01/12/2017
7.53
 698,750 7.45 7.60 7.42 0 1,900 -0.0
30/11/2017
7.45
 358,620 7.42 7.49 7.38 0 0 0
29/11/2017
7.42
 420,780 7.45 7.53 7.38 0 1,000 -0.0
28/11/2017
7.45
 490,020 7.45 7.60 7.34 280 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |