CTCP Nam Việt (anv)

17.75
0.05
(0.28%)
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)
01/02/2018
5.44
 607,120 5.42 5.47 5.26 10,300 30,000 -0.3
31/01/2018
5.42
 904,160 5.42 5.74 5.40 2,550 42,000 -0.6
30/01/2018
5.42
 970,320 5.08 5.42 4.81 0 1,500 -0.0
29/01/2018
5.08
 1,363,290 5.33 5.44 4.99 214,050 2,500 3.1
26/01/2018
5.33
 951,410 5.54 5.83 5.33 22,150 12,800 0.1
25/01/2018
5.54
 785,790 5.18 5.54 5.26 23,000 0 0.3
22/01/2018
5.18
 1,310,770 4.86 5.18 4.93 7,100 48,640 -0.6
19/01/2018
4.86
 865,500 4.68 4.86 4.68 3,500 0 0.0
18/01/2018
4.68
 1,020,250 4.57 4.75 4.57 4,070 0 0.1
17/01/2018
4.57
 1,110,220 4.30 4.59 4.30 1,000 0 0.0
16/01/2018
4.30
 981,860 4.28 4.39 4.21 0 0 0
15/01/2018
4.28
 590,840 4.28 4.43 4.14 0 0 0
12/01/2018
4.28
 1,097,970 4.28 4.32 4.10 1,000 0 0.0
11/01/2018
4.28
 1,627,430 4.03 4.28 4.03 11,010 2,600 0.1
10/01/2018
4.03
 732,290 4.00 4.05 3.89 0 0 0
09/01/2018
4.00
 683,090 3.89 4.00 3.87 40 0 0.0
08/01/2018
3.89
 676,380 3.92 3.94 3.85 137,280 0 1.5
05/01/2018
3.92
 477,090 3.92 4.00 3.89 1,030 0 0.0
04/01/2018
3.92
 503,500 3.85 3.96 3.85 0 90 -0.0
03/01/2018
3.85
 571,680 3.96 3.96 3.85 250 2,000 -0.0
02/01/2018
3.96
 493,150 3.98 4.03 3.89 0 1,500 -0.0
29/12/2017
3.98
 541,470 4.00 4.01 3.89 0 0 0
28/12/2017
4.00
 672,880 4.05 4.07 3.92 4,010 0 0.0
27/12/2017
4.05
 1,428,440 3.89 4.05 3.78 1,000 1,250 -0.0
26/12/2017
3.89
 1,208,260 3.85 3.91 3.78 2,000 0 0.0
25/12/2017
3.85
 848,740 3.78 3.89 3.71 0 0 0
22/12/2017
3.78
 397,640 3.74 3.78 3.67 50 0 0.0
21/12/2017
3.74
 358,550 3.71 3.74 3.64 470 0 0.0
20/12/2017
3.71
 447,330 3.74 3.78 3.64 100 50 0.0
19/12/2017
3.74
 460,570 3.74 3.78 3.65 0 0 0
18/12/2017
3.74
 337,720 3.78 3.78 3.67 0 1,310 -0.0
15/12/2017
3.78
 404,530 3.78 3.78 3.67 1,000 0 0.0
14/12/2017
3.78
 627,060 3.64 3.78 3.60 0 450 -0.0
13/12/2017
3.64
 360,360 3.65 3.67 3.56 0 2,000 -0.0
12/12/2017
3.65
 485,330 3.67 3.69 3.51 0 4,000 -0.0
11/12/2017
3.67
 449,810 3.71 3.74 3.56 150 2,500 -0.0
08/12/2017
3.71
 513,590 3.78 3.82 3.71 950 0 0.0
07/12/2017
3.78
 381,020 3.83 3.83 3.71 19,000 1,000 0.2
06/12/2017
3.83
 406,050 3.83 3.89 3.74 1,140 0 0.0
05/12/2017
3.83
 559,070 3.89 3.96 3.78 2,120 2,600 -0.0
04/12/2017
3.89
 1,050,930 3.71 3.92 3.74 2,000 0 0.0
01/12/2017
3.71
 698,750 3.67 3.74 3.65 0 1,900 -0.0
30/11/2017
3.67
 358,620 3.65 3.69 3.64 0 0 0
29/11/2017
3.65
 420,780 3.67 3.71 3.64 0 1,000 -0.0
28/11/2017
3.67
 490,020 3.67 3.74 3.62 280 0 0.0
27/11/2017
3.67
 784,520 3.58 3.73 3.58 1,500 0 0.0
24/11/2017
3.58
 539,210 3.51 3.60 3.49 1,000 7,560 -0.1
23/11/2017
3.51
 372,310 3.48 3.53 3.44 0 0 0
22/11/2017
3.48
 381,140 3.47 3.53 3.43 1,010 0 0.0
21/11/2017
3.47
 407,610 3.51 3.51 3.46 2,010 0 0.0
20/11/2017
3.51
 518,100 3.51 3.55 3.50 0 0 0
17/11/2017
3.51
 540,110 3.47 3.56 3.44 0 0 0
16/11/2017
3.47
 520,080 3.44 3.48 3.42 1,600 0 0.0
15/11/2017
3.44
 428,930 3.44 3.49 3.44 0 28,940 -0.3
14/11/2017
3.44
 596,850 3.49 3.53 3.42 0 2,000 -0.0
13/11/2017
3.49
 516,210 3.52 3.52 3.42 0 90 -0.0
10/11/2017
3.52
 1,182,900 3.50 3.56 3.42 1,000 0 0.0
09/11/2017
3.50
 1,147,880 3.47 3.51 3.43 0 0 0
08/11/2017
3.47
 704,510 3.48 3.53 3.45 0 1,000 -0.0
07/11/2017
3.48
 1,042,440 3.34 3.53 3.29 2,510 0 0.0
06/11/2017
3.34
 553,260 3.20 3.35 3.20 0 0 0
03/11/2017
3.20
 341,300 3.20 3.31 3.17 31,120 0 0.3
02/11/2017
3.20
 410,940 3.17 3.29 3.17 0 0 0
01/11/2017
3.17
 290,210 3.17 3.24 3.14 67,670 0 0.6
31/10/2017
3.17
 202,860 3.19 3.19 3.13 1,000 0 0.0
30/10/2017
3.19
 301,710 3.20 3.24 3.14 0 2,000 -0.0
27/10/2017
3.20
 391,780 3.19 3.28 3.14 0 0 0
26/10/2017
3.19
 426,390 3.24 3.28 3.15 0 9,000 -0.1
25/10/2017
3.24
 498,720 3.10 3.28 3.10 3,100 0 0.0
24/10/2017
3.10
 419,680 3.29 3.29 3.06 900 2,000 -0.0
23/10/2017
3.29
 326,430 3.53 3.53 3.29 27,000 2,000 0.2
20/10/2017
3.53
 381,630 3.71 3.71 3.53 0 0 0
19/10/2017
3.71
 512,170 3.55 3.71 3.51 2,010 0 0.0
18/10/2017
3.55
 319,370 3.59 3.60 3.49 71,900 4,000 0.7
17/10/2017
3.59
 381,360 3.67 3.69 3.59 1,000 0 0.0
16/10/2017
3.67
 666,630 3.53 3.76 3.53 2,500 500 0.0
13/10/2017
3.53
 285,870 3.46 3.56 3.38 1,000 2,000 -0.0
12/10/2017
3.46
 187,900 3.53 3.53 3.46 10,000 0 0.1
11/10/2017
3.53
 213,340 3.53 3.56 3.49 42,500 0 0.4
10/10/2017
3.53
 416,250 3.47 3.60 3.49 10,940 0 0.1
09/10/2017
3.47
 278,370 3.29 3.47 3.24 3,000 0 0.0
06/10/2017
3.29
 88,650 3.28 3.31 3.20 0 1,000 -0.0
05/10/2017
3.28
 110,140 3.24 3.29 3.21 1,000 0 0.0
04/10/2017
3.24
 112,970 3.24 3.28 3.20 0 2,000 -0.0
03/10/2017
3.24
 122,170 3.26 3.31 3.20 0 2,000 -0.0
02/10/2017
3.26
 131,330 3.27 3.28 3.24 500 0 0.0
29/09/2017
3.27
 166,460 3.27 3.35 3.13 1,500 0 0.0
28/09/2017
3.27
 156,080 3.20 3.35 3.22 1,500 2,000 -0.0
27/09/2017
3.20
 137,200 3.15 3.24 3.13 0 0 0
26/09/2017
3.15
 137,210 3.21 3.21 3.10 200 4,500 -0.0
25/09/2017
3.21
 138,130 3.37 3.37 3.21 500 0 0.0
22/09/2017
3.37
 392,620 3.35 3.37 3.13 0 0 0
21/09/2017
3.35
 226,090 3.27 3.40 3.27 3,000 0 0.0
20/09/2017
3.27
 326,460 3.06 3.27 3.06 2,000 0 0.0
19/09/2017
3.06
 235,130 3.01 3.09 3.01 1,500 0 0.0
18/09/2017
3.01
 156,900 3.02 3.02 2.95 0 0 0
15/09/2017
3.02
 289,930 2.84 3.02 2.81 1,500 100 0.0
14/09/2017
2.84
 243,530 2.77 2.86 2.70 0 0 0
13/09/2017
2.77
 199,580 2.69 2.79 2.68 1,500 0 0.0
12/09/2017
2.69
 175,950 2.59 2.77 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |