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)
07/07/2017
4.62
 33,490 4.62 4.69 4.60 0 0 0
06/07/2017
4.62
 16,970 4.50 4.67 4.50 0 0 0
05/07/2017
4.50
 12,990 4.62 4.69 4.50 30 470 -0.0
04/07/2017
4.62
 41,590 4.46 4.77 4.38 0 150 -0.0
03/07/2017
4.46
 31,700 4.60 4.60 4.31 0 580 -0.0
30/06/2017
4.60
 3,140 4.58 4.60 4.42 540 0 0.0
29/06/2017
4.58
 31,910 4.38 4.67 4.42 130 0 0.0
28/06/2017
4.38
 22,040 4.31 4.38 4.31 600 0 0.0
27/06/2017
4.31
 430 4.58 4.62 4.31 0 230 -0.0
26/06/2017
4.58
 17,050 4.42 4.58 4.19 0 3,930 -0.0
23/06/2017
4.42
 6,010 4.54 4.54 4.42 0 10 -0.0
22/06/2017
4.54
 36,950 4.42 4.65 4.42 260 4,000 -0.0
21/06/2017
4.42
 20,260 4.58 4.62 4.42 0 400 -0.0
20/06/2017
4.58
 26,220 4.54 4.62 4.42 0 0 0
19/06/2017
4.54
 13,820 4.40 4.69 4.46 0 40 -0.0
16/06/2017
4.40
 3,580 4.27 4.40 4.04 460 0 0.0
15/06/2017
4.27
 2,030 4.31 4.31 4.27 0 0 0
14/06/2017
4.31
 19,340 4.46 4.46 4.27 90 0 0.0
13/06/2017
4.46
 0 4.46 4.46 4.46 0 0 0
12/06/2017
4.46
 1,790 4.46 4.46 4.35 0 0 0
09/06/2017
4.46
 32,270 4.42 4.50 4.42 0 0 0
08/06/2017
4.42
 300 4.42 4.42 4.23 40 0 0.0
07/06/2017
4.42
 41,680 4.38 4.54 4.17 0 0 0
06/06/2017
4.38
 12,260 4.38 4.54 4.38 5,000 0 0.1
05/06/2017
4.38
 58,540 4.38 4.38 4.23 0 0 0
02/06/2017
4.38
 64,780 4.12 4.38 4.15 0 0 0
01/06/2017
4.12
 40,310 3.92 4.15 3.92 0 0 0
31/05/2017
3.92
 48,880 3.92 3.92 3.69 0 0 0
30/05/2017
3.92
 17,850 3.92 3.92 3.66 0 0 0
29/05/2017
3.92
 15,640 4.04 4.04 3.79 1,000 0 0.0
26/05/2017
4.04
 1,340 4.12 4.23 4.04 1,000 0 0.0
25/05/2017
4.12
 32,250 3.96 4.15 4.04 0 0 0
24/05/2017
3.96
 24,010 4.00 4.08 3.77 0 3,160 -0.0
23/05/2017
4.00
 154,170 3.74 4.00 3.85 0 12,490 -0.1
22/05/2017
3.74
 116,600 3.50 3.74 3.63 0 10,000 -0.1
19/05/2017
3.50
 23,670 3.38 3.62 3.42 0 0 0
18/05/2017
3.38
 8,000 3.55 3.55 3.38 0 0 0
17/05/2017
3.55
 31,920 3.81 3.81 3.55 0 0 0
16/05/2017
3.81
 155,690 3.66 3.90 3.65 0 0 0
15/05/2017
3.66
 98,860 3.42 3.66 3.31 1,970 0 0.0
12/05/2017
3.42
 10,380 3.27 3.42 3.29 0 0 0
11/05/2017
3.27
 102,240 3.12 3.27 3.12 0 0 0
10/05/2017
3.12
 19,390 3.04 3.15 3.04 0 0 0
09/05/2017
3.04
 45,540 2.86 3.04 2.86 0 0 0
08/05/2017
2.86
 30,370 2.85 2.86 2.81 0 0 0
05/05/2017
2.85
 11,130 2.81 2.87 2.81 0 0 0
04/05/2017
2.81
 3,300 2.84 2.85 2.81 30 0 0.0
03/05/2017
2.84
 2,760 2.82 2.87 2.81 0 0 0
28/04/2017
2.82
 6,750 2.79 2.85 2.77 0 0 0
27/04/2017
2.79
 5,230 2.75 2.88 2.56 0 0 0
26/04/2017
2.75
 1,820 2.58 2.75 2.50 0 0 0
25/04/2017
2.58
 140 2.69 2.85 2.58 0 0 0
24/04/2017
2.69
 2,110 2.87 2.87 2.69 0 1,100 -0.0
21/04/2017
2.87
 3,090 2.88 2.88 2.87 0 0 0
20/04/2017
2.88
 8,740 2.88 2.88 2.83 0 0 0
19/04/2017
2.88
 2,450 2.69 2.88 2.51 0 0 0
18/04/2017
2.69
 50 2.88 2.88 2.68 0 0 0
17/04/2017
2.88
 210 2.88 2.88 2.68 0 0 0
14/04/2017
2.88
 90 2.88 2.88 2.85 0 0 0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 9%
13/04/2017
2.88
 1,190 2.80 2.88 2.62 0 0 0
12/04/2017
2.80
 25,640 2.77 2.81 2.74 0 0 0
11/04/2017
2.77
 29,000 2.77 2.83 2.74 800 0 0.0
10/04/2017
2.77
 41,640 2.70 2.88 2.64 0 240 -0.0
07/04/2017
2.70
 2,270 2.70 2.74 2.70 0 2,260 -0.0
05/04/2017
2.70
 1,600 2.76 2.76 2.62 0 0 0
04/04/2017
2.76
 8,470 2.77 2.77 2.74 0 0 0
03/04/2017
2.77
 10,220 2.77 2.81 2.77 0 0 0
31/03/2017
2.77
 35,790 2.77 2.81 2.73 0 0 0
30/03/2017
2.77
 1,700 2.69 2.77 2.50 0 1,000 -0.0
29/03/2017
2.69
 7,330 2.89 2.89 2.69 0 200 -0.0
28/03/2017
2.89
 33,670 2.89 2.89 2.81 12,490 500 0.1
27/03/2017
2.89
 42,600 2.83 2.91 2.84 0 0 0
24/03/2017
2.83
 8,390 2.83 2.83 2.81 0 0 0
23/03/2017
2.83
 4,050 2.81 2.83 2.81 0 0 0
22/03/2017
2.81
 24,860 2.81 2.84 2.81 0 0 0
21/03/2017
2.81
 44,570 2.84 2.84 2.74 0 0 0
20/03/2017
2.84
 22,700 2.84 2.84 2.83 0 0 0
17/03/2017
2.84
 16,530 2.84 2.84 2.81 0 0 0
16/03/2017
2.84
 22,100 2.74 2.84 2.67 0 0 0
15/03/2017
2.74
 26,300 2.74 2.77 2.74 0 0 0
14/03/2017
2.74
 5,890 2.74 2.84 2.74 0 0 0
13/03/2017
2.74
 60 2.74 2.74 2.74 0 0 0
10/03/2017
2.74
 70 2.70 2.74 2.74 0 0 0
09/03/2017
2.70
 3,940 2.81 2.81 2.70 0 0 0
08/03/2017
2.81
 40 2.74 2.81 2.81 0 0 0
07/03/2017
2.74
 141,310 2.60 2.78 2.64 0 0 0
06/03/2017
2.60
 22,520 2.53 2.60 2.53 0 1,500 -0.0
03/03/2017
2.53
 12,300 2.57 2.67 2.40 0 0 0
02/03/2017
2.57
 21,420 2.43 2.57 2.43 0 0 0
01/03/2017
2.43
 40,050 2.40 2.43 2.36 0 0 0
28/02/2017
2.40
 25,560 2.40 2.43 2.36 1,000 0 0.0
27/02/2017
2.40
 13,100 2.43 2.43 2.40 0 0 0
24/02/2017
2.43
 14,430 2.43 2.45 2.36 0 0 0
23/02/2017
2.43
 7,130 2.46 2.50 2.30 0 0 0
22/02/2017
2.46
 3,660 2.48 2.53 2.40 0 0 0
21/02/2017
2.48
 4,340 2.53 2.62 2.43 0 0 0
20/02/2017
2.53
 7,980 2.57 2.57 2.39 0 0 0
17/02/2017
2.57
 63,800 2.53 2.67 2.36 0 0 0
16/02/2017
2.53
 99,760 2.39 2.53 2.23 0 0 0
15/02/2017
2.39
 18,650 2.40 2.52 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |