CTCP Nam Việt (anv)

17.90
0.20
(1.13%)
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)
11/09/2017
2.59
 122,420 2.65 2.75 2.56 100 0 0.0
08/09/2017
2.65
 108,230 2.66 2.74 2.52 0 0 0
07/09/2017
2.66
 96,680 2.66 2.81 2.63 1,500 0 0.0
06/09/2017
2.66
 44,830 2.55 2.66 2.52 0 0 0
05/09/2017
2.55
 42,650 2.39 2.56 2.34 0 500 -0.0
01/09/2017
2.39
 43,680 2.36 2.40 2.34 1,000 0 0.0
31/08/2017
2.36
 32,130 2.41 2.45 2.36 260 0 0.0
30/08/2017
2.41
 49,860 2.48 2.52 2.41 1,170 0 0.0
29/08/2017
2.48
 56,220 2.48 2.57 2.41 830 0 0.0
28/08/2017
2.48
 69,040 2.66 2.66 2.48 0 1,000 -0.0
25/08/2017
2.66
 40,020 2.66 2.73 2.63 0 0 0
24/08/2017
2.66
 68,840 2.84 2.84 2.65 1,000 0 0.0
23/08/2017
2.84
 43,470 2.88 2.88 2.79 0 0 0
22/08/2017
2.88
 55,980 2.88 2.95 2.81 0 0 0
21/08/2017
2.88
 71,040 2.99 3.06 2.84 0 0 0
18/08/2017
2.99
 69,370 2.99 2.99 2.84 0 0 0
17/08/2017
2.99
 66,320 2.88 2.99 2.86 0 0 0
16/08/2017
2.88
 75,910 2.95 3.01 2.81 0 0 0
15/08/2017
2.95
 75,340 3.02 3.06 2.95 0 0 0
14/08/2017
3.02
 41,310 3.02 3.07 3.02 0 0 0
11/08/2017
3.02
 3,020 3.02 3.10 2.88 0 0 0
10/08/2017
3.02
 13,670 3.06 3.13 2.86 0 0 0
09/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/9 (Volume + 90%, Ratio=0.90)
09/08/2017
3.06
 117,630 3.19 3.41 3.06 0 0 0
08/08/2017
3.19
 162,490 3.11 3.22 3.09 700 0 0.0
07/08/2017
3.11
 114,590 3.04 3.16 3.04 1,000 0 0.0
04/08/2017
3.04
 32,370 3.18 3.25 2.99 0 300 -0.0
03/08/2017
3.18
 107,060 3.32 3.32 3.11 0 0 0
02/08/2017
3.32
 104,070 3.39 3.43 3.22 15,000 0 0.3
01/08/2017
3.39
 151,240 3.20 3.42 3.37 0 6,570 -0.1
31/07/2017
3.20
 138,620 2.99 3.20 3.20 0 100 -0.0
28/07/2017
2.99
 190,830 2.80 2.99 2.99 0 0 0
27/07/2017
2.80
 17,050 2.98 2.98 2.80 0 0 0
26/07/2017
2.98
 7,730 2.97 3.05 2.84 1,000 0 0.0
25/07/2017
2.97
 17,390 2.83 3.02 2.77 0 0 0
24/07/2017
2.83
 97,030 2.65 2.83 2.65 670 0 0.0
21/07/2017
2.65
 107,570 2.50 2.65 2.50 1,500 0 0.0
20/07/2017
2.50
 16,320 2.42 2.52 2.43 1,400 0 0.0
19/07/2017
2.42
 57,410 2.27 2.42 2.33 0 0 0
18/07/2017
2.27
 6,810 2.36 2.37 2.27 0 0 0
17/07/2017
2.36
 45,850 2.36 2.46 2.35 0 0 0
14/07/2017
2.36
 40,110 2.31 2.46 2.31 0 0 0
13/07/2017
2.31
 45,740 2.26 2.36 2.24 0 0 0
12/07/2017
2.26
 41,960 2.25 2.27 2.25 0 0 0
11/07/2017
2.25
 9,230 2.17 2.27 2.18 80 1,450 -0.0
10/07/2017
2.17
 8,580 2.27 2.27 2.17 0 50 -0.0
07/07/2017
2.27
 33,490 2.27 2.31 2.26 0 0 0
06/07/2017
2.27
 16,970 2.22 2.30 2.22 0 0 0
05/07/2017
2.22
 12,990 2.27 2.31 2.22 30 470 -0.0
04/07/2017
2.27
 41,590 2.20 2.35 2.16 0 150 -0.0
03/07/2017
2.20
 31,700 2.26 2.26 2.12 0 580 -0.0
30/06/2017
2.26
 3,140 2.25 2.26 2.18 540 0 0.0
29/06/2017
2.25
 31,910 2.16 2.30 2.18 130 0 0.0
28/06/2017
2.16
 22,040 2.12 2.16 2.12 600 0 0.0
27/06/2017
2.12
 430 2.25 2.27 2.12 0 230 -0.0
26/06/2017
2.25
 17,050 2.18 2.25 2.06 0 3,930 -0.0
23/06/2017
2.18
 6,010 2.24 2.24 2.18 0 10 -0.0
22/06/2017
2.24
 36,950 2.18 2.29 2.18 260 4,000 -0.0
21/06/2017
2.18
 20,260 2.25 2.27 2.18 0 400 -0.0
20/06/2017
2.25
 26,220 2.24 2.27 2.18 0 0 0
19/06/2017
2.24
 13,820 2.17 2.31 2.20 0 40 -0.0
16/06/2017
2.17
 3,580 2.10 2.17 1.99 460 0 0.0
15/06/2017
2.10
 2,030 2.12 2.12 2.10 0 0 0
14/06/2017
2.12
 19,340 2.20 2.20 2.10 90 0 0.0
13/06/2017
2.20
 0 2.20 2.20 2.20 0 0 0
12/06/2017
2.20
 1,790 2.20 2.20 2.14 0 0 0
09/06/2017
2.20
 32,270 2.18 2.22 2.18 0 0 0
08/06/2017
2.18
 300 2.18 2.18 2.08 40 0 0.0
07/06/2017
2.18
 41,680 2.16 2.24 2.06 0 0 0
06/06/2017
2.16
 12,260 2.16 2.24 2.16 5,000 0 0.1
05/06/2017
2.16
 58,540 2.16 2.16 2.08 0 0 0
02/06/2017
2.16
 64,780 2.03 2.16 2.05 0 0 0
01/06/2017
2.03
 40,310 1.93 2.05 1.93 0 0 0
31/05/2017
1.93
 48,880 1.93 1.93 1.82 0 0 0
30/05/2017
1.93
 17,850 1.93 1.93 1.80 0 0 0
29/05/2017
1.93
 15,640 1.99 1.99 1.87 1,000 0 0.0
26/05/2017
1.99
 1,340 2.03 2.08 1.99 1,000 0 0.0
25/05/2017
2.03
 32,250 1.95 2.05 1.99 0 0 0
24/05/2017
1.95
 24,010 1.97 2.01 1.86 0 3,160 -0.0
23/05/2017
1.97
 154,170 1.84 1.97 1.89 0 12,490 -0.1
22/05/2017
1.84
 116,600 1.72 1.84 1.79 0 10,000 -0.1
19/05/2017
1.72
 23,670 1.67 1.78 1.69 0 0 0
18/05/2017
1.67
 8,000 1.75 1.75 1.67 0 0 0
17/05/2017
1.75
 31,920 1.88 1.88 1.75 0 0 0
16/05/2017
1.88
 155,690 1.80 1.92 1.80 0 0 0
15/05/2017
1.80
 98,860 1.69 1.80 1.63 1,970 0 0.0
12/05/2017
1.69
 10,380 1.61 1.69 1.62 0 0 0
11/05/2017
1.61
 102,240 1.53 1.61 1.53 0 0 0
10/05/2017
1.53
 19,390 1.50 1.55 1.50 0 0 0
09/05/2017
1.50
 45,540 1.41 1.50 1.41 0 0 0
08/05/2017
1.41
 30,370 1.40 1.41 1.38 0 0 0
05/05/2017
1.40
 11,130 1.38 1.41 1.38 0 0 0
04/05/2017
1.38
 3,300 1.40 1.40 1.38 30 0 0.0
03/05/2017
1.40
 2,760 1.39 1.41 1.38 0 0 0
28/04/2017
1.39
 6,750 1.37 1.40 1.36 0 0 0
27/04/2017
1.37
 5,230 1.36 1.42 1.26 0 0 0
26/04/2017
1.36
 1,820 1.27 1.36 1.23 0 0 0
25/04/2017
1.27
 140 1.33 1.40 1.27 0 0 0
24/04/2017
1.33
 2,110 1.41 1.41 1.33 0 1,100 -0.0
21/04/2017
1.41
 3,090 1.42 1.42 1.41 0 0 0
20/04/2017
1.42
 8,740 1.42 1.42 1.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |