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)
27/11/2017
7.45
 784,520 7.27 7.56 7.27 1,500 0 0.0
24/11/2017
7.27
 539,210 7.12 7.31 7.09 1,000 7,560 -0.1
23/11/2017
7.12
 372,310 7.07 7.16 6.99 0 0 0
22/11/2017
7.07
 381,140 7.04 7.16 6.96 1,010 0 0.0
21/11/2017
7.04
 407,610 7.12 7.12 7.02 2,010 0 0.0
20/11/2017
7.12
 518,100 7.13 7.20 7.10 0 0 0
17/11/2017
7.13
 540,110 7.04 7.22 6.99 0 0 0
16/11/2017
7.04
 520,080 6.98 7.07 6.95 1,600 0 0.0
15/11/2017
6.98
 428,930 6.98 7.09 6.98 0 28,940 -0.3
14/11/2017
6.98
 596,850 7.09 7.16 6.94 0 2,000 -0.0
13/11/2017
7.09
 516,210 7.15 7.15 6.94 0 90 -0.0
10/11/2017
7.15
 1,182,900 7.10 7.23 6.94 1,000 0 0.0
09/11/2017
7.10
 1,147,880 7.04 7.12 6.96 0 0 0
08/11/2017
7.04
 704,510 7.07 7.16 7.00 0 1,000 -0.0
07/11/2017
7.07
 1,042,440 6.77 7.16 6.69 2,510 0 0.0
06/11/2017
6.77
 553,260 6.49 6.80 6.50 0 0 0
03/11/2017
6.49
 341,300 6.50 6.72 6.43 31,120 0 0.3
02/11/2017
6.50
 410,940 6.43 6.69 6.43 0 0 0
01/11/2017
6.43
 290,210 6.43 6.58 6.36 67,670 0 0.6
31/10/2017
6.43
 202,860 6.47 6.47 6.36 1,000 0 0.0
30/10/2017
6.47
 301,710 6.50 6.58 6.36 0 2,000 -0.0
27/10/2017
6.50
 391,780 6.47 6.65 6.36 0 0 0
26/10/2017
6.47
 426,390 6.57 6.65 6.39 0 9,000 -0.1
25/10/2017
6.57
 498,720 6.28 6.65 6.28 3,100 0 0.0
24/10/2017
6.28
 419,680 6.67 6.67 6.21 900 2,000 -0.0
23/10/2017
6.67
 326,430 7.17 7.17 6.67 27,000 2,000 0.2
20/10/2017
7.17
 381,630 7.53 7.53 7.17 0 0 0
19/10/2017
7.53
 512,170 7.20 7.53 7.12 2,010 0 0.0
18/10/2017
7.20
 319,370 7.29 7.31 7.09 71,900 4,000 0.7
17/10/2017
7.29
 381,360 7.45 7.49 7.29 1,000 0 0.0
16/10/2017
7.45
 666,630 7.16 7.64 7.16 2,500 500 0.0
13/10/2017
7.16
 285,870 7.02 7.23 6.87 1,000 2,000 -0.0
12/10/2017
7.02
 187,900 7.16 7.16 7.02 10,000 0 0.1
11/10/2017
7.16
 213,340 7.16 7.23 7.09 42,500 0 0.4
10/10/2017
7.16
 416,250 7.05 7.31 7.09 10,940 0 0.1
09/10/2017
7.05
 278,370 6.69 7.05 6.58 3,000 0 0.0
06/10/2017
6.69
 88,650 6.65 6.72 6.50 0 1,000 -0.0
05/10/2017
6.65
 110,140 6.58 6.69 6.51 1,000 0 0.0
04/10/2017
6.58
 112,970 6.58 6.65 6.50 0 2,000 -0.0
03/10/2017
6.58
 122,170 6.63 6.72 6.50 0 2,000 -0.0
02/10/2017
6.63
 131,330 6.64 6.65 6.58 500 0 0.0
29/09/2017
6.64
 166,460 6.64 6.80 6.36 1,500 0 0.0
28/09/2017
6.64
 156,080 6.50 6.80 6.54 1,500 2,000 -0.0
27/09/2017
6.50
 137,200 6.39 6.57 6.36 0 0 0
26/09/2017
6.39
 137,210 6.52 6.52 6.28 200 4,500 -0.0
25/09/2017
6.52
 138,130 6.84 6.84 6.52 500 0 0.0
22/09/2017
6.84
 392,620 6.80 6.84 6.36 0 0 0
21/09/2017
6.80
 226,090 6.64 6.91 6.64 3,000 0 0.0
20/09/2017
6.64
 326,460 6.21 6.64 6.21 2,000 0 0.0
19/09/2017
6.21
 235,130 6.10 6.28 6.10 1,500 0 0.0
18/09/2017
6.10
 156,900 6.14 6.14 5.99 0 0 0
15/09/2017
6.14
 289,930 5.77 6.14 5.71 1,500 100 0.0
14/09/2017
5.77
 243,530 5.63 5.81 5.48 0 0 0
13/09/2017
5.63
 199,580 5.47 5.66 5.44 1,500 0 0.0
12/09/2017
5.47
 175,950 5.26 5.62 5.26 0 0 0
11/09/2017
5.26
 122,420 5.37 5.59 5.19 100 0 0.0
08/09/2017
5.37
 108,230 5.41 5.55 5.12 0 0 0
07/09/2017
5.41
 96,680 5.41 5.70 5.33 1,500 0 0.0
06/09/2017
5.41
 44,830 5.18 5.41 5.12 0 0 0
05/09/2017
5.18
 42,650 4.86 5.20 4.75 0 500 -0.0
01/09/2017
4.86
 43,680 4.79 4.88 4.75 1,000 0 0.0
31/08/2017
4.79
 32,130 4.90 4.97 4.79 260 0 0.0
30/08/2017
4.90
 49,860 5.04 5.12 4.90 1,170 0 0.0
29/08/2017
5.04
 56,220 5.04 5.22 4.90 830 0 0.0
28/08/2017
5.04
 69,040 5.41 5.41 5.03 0 1,000 -0.0
25/08/2017
5.41
 40,020 5.41 5.54 5.33 0 0 0
24/08/2017
5.41
 68,840 5.77 5.77 5.37 1,000 0 0.0
23/08/2017
5.77
 43,470 5.85 5.85 5.66 0 0 0
22/08/2017
5.85
 55,980 5.85 5.99 5.70 0 0 0
21/08/2017
5.85
 71,040 6.07 6.21 5.77 0 0 0
18/08/2017
6.07
 69,370 6.07 6.07 5.77 0 0 0
17/08/2017
6.07
 66,320 5.85 6.07 5.81 0 0 0
16/08/2017
5.85
 75,910 5.99 6.10 5.70 0 0 0
15/08/2017
5.99
 75,340 6.14 6.21 5.99 0 0 0
14/08/2017
6.14
 41,310 6.14 6.23 6.14 0 0 0
11/08/2017
6.14
 3,020 6.14 6.28 5.85 0 0 0
10/08/2017
6.14
 13,670 6.21 6.36 5.80 0 0 0
09/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/9 (Volume + 90%, Ratio=0.90)
09/08/2017
6.21
 117,630 6.48 6.93 6.21 0 0 0
08/08/2017
6.48
 162,490 6.31 6.54 6.27 700 0 0.0
07/08/2017
6.31
 114,590 6.17 6.42 6.17 1,000 0 0.0
04/08/2017
6.17
 32,370 6.46 6.60 6.08 0 300 -0.0
03/08/2017
6.46
 107,060 6.73 6.73 6.31 0 0 0
02/08/2017
6.73
 104,070 6.88 6.96 6.54 15,000 0 0.3
01/08/2017
6.88
 151,240 6.50 6.94 6.85 0 6,570 -0.1
31/07/2017
6.50
 138,620 6.08 6.50 6.50 0 100 -0.0
28/07/2017
6.08
 190,830 5.69 6.08 6.08 0 0 0
27/07/2017
5.69
 17,050 6.06 6.06 5.69 0 0 0
26/07/2017
6.06
 7,730 6.04 6.19 5.77 1,000 0 0.0
25/07/2017
6.04
 17,390 5.75 6.13 5.62 0 0 0
24/07/2017
5.75
 97,030 5.38 5.75 5.38 670 0 0.0
21/07/2017
5.38
 107,570 5.08 5.38 5.08 1,500 0 0.0
20/07/2017
5.08
 16,320 4.92 5.12 4.94 1,400 0 0.0
19/07/2017
4.92
 57,410 4.62 4.92 4.73 0 0 0
18/07/2017
4.62
 6,810 4.79 4.81 4.62 0 0 0
17/07/2017
4.79
 45,850 4.79 5.00 4.77 0 0 0
14/07/2017
4.79
 40,110 4.69 5.00 4.69 0 0 0
13/07/2017
4.69
 45,740 4.60 4.79 4.56 0 0 0
12/07/2017
4.60
 41,960 4.58 4.62 4.58 0 0 0
11/07/2017
4.58
 9,230 4.40 4.62 4.42 80 1,450 -0.0
10/07/2017
4.40
 8,580 4.62 4.62 4.40 0 50 -0.0

Chính sách bảo mật | Điều khoản sử dụng |