CTCP Nam Việt (anv)

32.10
0.45
(1.42%)
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
(2024-08-19) 		-0.90 -2.76% 13,415,700 -202,108 -6.4
31.10
33
31.65
2 tháng
(2024-07-22) 		-3.20 -9.18% 42,537,500 -253,168 -8.7
30.15
34.85
31.65
3 tháng
(2024-06-20) 		-2.10 -6.22% 88,711,400 -134,178 -4.9
30.15
36
31.65
6 tháng
(2024-03-22) 		-3.40 -9.70% 194,298,400 -1,754,978 -54.8
28.30
36
31.65
12 tháng
(2023-09-25) 		-5.30 -14.34% 440,235,800 -4,224,268 -134.5
24.60
39.02
31.65
24 tháng
(2022-09-29) 		-4.15 -11.59% 829,760,600 -2,587,383 -100.9
15.55
39.70
31.65
36 tháng
(2021-10-04) 		3.49 12.40% 1,116,822,200 -76,235 8.4
15.55
59.46
31.65
60 tháng
(2019-10-15) 		10.58 50.18% 1,323,168,020 -1,574,145 -27.7
10.27
59.46
31.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
28.90
 854,900 29.20 29.20 28.70 5,000 95,500 -2.6
24/04/2024
29.30
 911,300 28.50 29.40 28.50 86,000 5,800 2.3
23/04/2024
28.30
 1,005,800 29.10 29.10 28.15 0 152,100 -4.4
22/04/2024
29
 1,011,100 29 29.50 28.80 19,200 121,000 -3.0
19/04/2024
28.80
 1,468,800 29 29.70 28.80 157,500 28,000 3.8
17/04/2024
29.55
 877,400 30.45 30.45 29.55 37,500 53,100 -0.5
16/04/2024
30.05
 2,120,600 30.05 30.15 29 279,600 30,500 7.3
15/04/2024
30.05
 2,293,100 32.45 32.85 30.05 21,300 13,500 0.2
12/04/2024
32.30
 819,800 32.25 32.50 32.05 36,500 12,500 0.8
11/04/2024
31.75
 1,482,400 31.80 32.10 31.50 10,800 4,000 0.2
10/04/2024
32.20
 918,900 32.60 32.90 32.20 0 17,900 -0.6
09/04/2024
32.40
 1,502,500 32.40 32.95 32.10 18,300 3,000 0.5
08/04/2024
32.35
 2,231,200 34 34.10 32.35 60,400 140,600 -2.8
05/04/2024
34
 1,839,000 34 34.80 33.80 17,900 0 0.6
04/04/2024
34.45
 1,183,000 34.65 34.75 34.20 74,900 0 2.6
03/04/2024
34.75
 4,142,800 34.65 35.30 34.50 137,500 59,500 2.7
02/04/2024
34.45
 1,693,400 34.40 34.45 33.80 3,400 60,700 -2.0
01/04/2024
34.45
 1,940,600 34.80 34.90 34 26,900 50,000 -0.8
29/03/2024
34.75
 1,261,100 35.30 35.30 34.70 2,100 88,500 -3.0
28/03/2024
35.30
 3,418,800 35.10 35.60 35 116,800 25,500 3.2
27/03/2024
34.85
 1,771,500 34.90 35.10 34.55 62,700 23,000 1.4
26/03/2024
34.60
 1,445,100 33.95 34.85 33.95 32,200 29,500 0.1
25/03/2024
34.10
 2,332,300 35.05 35.50 33.80 31,700 27,800 0.1
22/03/2024
35.05
 2,296,200 34.75 35.25 34.50 128,600 70,800 2.0
21/03/2024
34.75
 2,001,100 34 35.25 34 40,600 69,900 -1.0
20/03/2024
34
 1,385,900 33.60 34.20 33.55 27,600 4,000 0.8
19/03/2024
33.60
 1,341,200 33.90 34.40 33.60 5,300 30,800 -0.9
18/03/2024
33.90
 4,107,000 35.10 35.85 32.65 90,200 32,800 1.9
15/03/2024
35.10
 2,604,700 35.25 35.60 34.40 40,200 124,400 -3.0
14/03/2024
35.25
 3,340,500 35.80 36.10 34.75 60,500 141,500 -2.9
13/03/2024
35.80
 2,664,400 35.10 36.70 35.15 38,100 80,300 -1.5
12/03/2024
35.10
 2,102,300 34.95 35.60 34.25 178,400 0 6.2
11/03/2024
34.95
 2,647,500 34.50 36.35 34.50 147,500 50,200 3.4
08/03/2024
34.50
 2,901,500 35.20 35.55 34.30 75,000 62,700 0.4
07/03/2024
35.20
 2,175,000 34.60 35.20 34.40 22,100 16,600 0.2
06/03/2024
34.60
 1,863,600 34.80 35.10 34.05 21,700 16,700 0.2
05/03/2024
34.80
 1,892,500 34.25 35.40 34.05 56,200 36,800 0.7
04/03/2024
34.25
 2,558,500 34.40 34.85 33.85 11,000 37,700 -0.9
01/03/2024
34.40
 1,665,200 34.60 34.95 34.20 85,800 43,800 1.4
29/02/2024
34.60
 3,073,000 34 35.05 33.65 94,500 159,800 -2.3
28/02/2024
34
 2,929,400 34.50 34.50 33.60 92,000 118,300 -0.9
27/02/2024
34.50
 4,340,900 33.20 34.50 33.30 234,700 87,600 5.0
26/02/2024
33.20
 5,379,800 31.05 33.20 31 151,100 53,300 3.2
23/02/2024
31.05
 3,665,700 31.05 32 30.95 38,000 28,770 0.3
22/02/2024
31.05
 1,671,300 30.70 31.40 30.65 164,200 54,100 3.4
21/02/2024
30.70
 1,565,700 31.10 31.10 30.70 0 12,000 -0.4
20/02/2024
31.10
 967,700 31.35 31.50 30.80 10,300 37,700 -0.9
19/02/2024
31.35
 1,574,000 31.20 31.90 31.10 18,300 18,400 -0.0
16/02/2024
31.20
 1,236,900 31.15 31.40 30.90 29,300 80,000 -1.6
15/02/2024
31.15
 1,800,200 30.60 31.35 30.75 132,900 0 4.1
07/02/2024
30.60
 885,000 30.70 30.95 30.60 0 0 0
06/02/2024
30.70
 1,175,600 29.95 30.90 29.95 89,600 6,320 2.5
05/02/2024
29.95
 1,402,900 30.25 30.25 29.95 10,400 1,100 0.3
02/02/2024
30.25
 822,300 30.35 30.45 30.20 18,400 0 0.6
01/02/2024
30.35
 942,600 29.95 30.45 29.90 35,800 0 1.1
31/01/2024
29.95
 1,336,800 29.90 30.25 29.85 25,600 0 0.8
30/01/2024
29.90
 1,320,700 29.75 30.15 29.70 0 36,200 -1.1
29/01/2024
29.75
 1,063,500 29.40 30.15 29.60 5,000 0 0.1
26/01/2024
29.40
 766,500 29.15 29.75 29.15 0 17,300 -0.5
25/01/2024
29.15
 2,637,300 29.65 29.65 29.10 0 161,600 -4.7
24/01/2024
29.65
 1,779,900 30.10 30.20 29.65 0 379,500 -11.3
23/01/2024
30.10
 1,139,500 30.20 30.55 30.10 0 450,000 -13.6
22/01/2024
30.20
 827,200 30.35 30.40 30.05 0 800 -0.0
19/01/2024
30.35
 921,800 30.45 30.85 30.35 0 0 0
18/01/2024
30.45
 961,400 30.20 30.45 30 22,200 308,400 -8.6
17/01/2024
30.20
 1,077,800 30 30.55 30 9,000 250,000 -7.3
16/01/2024
30
 1,075,200 29.70 30.50 29.55 100 202,000 -6.0
15/01/2024
29.70
 1,318,400 30.60 30.95 29.70 13,400 0 0.4
12/01/2024
30.60
 2,058,900 31.30 31.85 30.50 0 16,100 -0.5
11/01/2024
31.30
 1,025,500 31.60 31.75 31.20 2,000 25,600 -0.7
10/01/2024
31.60
 1,224,100 31.65 32.20 31.35 9,700 0 0.3
09/01/2024
31.65
 1,390,100 31.95 32.05 31.60 14,000 0 0.4
08/01/2024
31.95
 1,311,600 32.15 32.35 31.85 500 400 0.0
05/01/2024
32.15
 2,297,600 31.45 32.25 31.30 14,200 0 0.4
04/01/2024
31.45
 1,614,800 31.70 31.80 31.40 400 0 0.0
03/01/2024
31.70
 1,735,100 31 31.85 31 4,000 12,000 -0.3
02/01/2024
31
 1,036,000 31.10 31.50 30.95 0 0 0
29/12/2023
31.10
 983,800 30.95 31.25 31 0 100,000 -3.1
28/12/2023
30.95
 1,011,300 31.05 31.15 30.90 0 0 0
27/12/2023
31.05
 1,130,400 31.20 31.90 31 0 0 0
26/12/2023
31.20
 1,009,500 31 31.35 30.90 0 25,000 -0.8
25/12/2023
31
 993,600 30.75 31.30 30.60 0 0 0
22/12/2023
30.75
 1,160,900 30.75 31.50 30.70 0 210,100 -6.5
21/12/2023
30.75
 877,600 30.25 31.20 30.10 0 16,300 -0.5
20/12/2023
30.25
 346,100 30 30.35 30 0 6,900 -0.2
19/12/2023
30
 579,000 29.60 30 29.45 0 4,900 -0.1
18/12/2023
29.60
 814,800 30.30 30.40 29.60 9,000 900 0.2
15/12/2023
30.30
 851,000 30.55 30.90 30.25 20,600 7,600 0.4
14/12/2023
30.55
 1,135,500 31 31.50 30.40 100 16,400 -0.5
13/12/2023
31
 1,990,700 32.05 32.35 30.80 0 0 0
12/12/2023
32.05
 1,360,100 32.20 32.50 31.70 30,400 600 1.0
11/12/2023
32.20
 2,015,800 31.30 32.40 31.55 16,100 300 0.5
08/12/2023
31.30
 1,379,300 31.50 31.80 30.80 0 300 -0.0
07/12/2023
31.50
 2,617,800 32.05 32.25 30.55 28,100 37,300 -0.3
06/12/2023
32.05
 3,394,000 30.90 32.50 31 600 3,200 -0.1
05/12/2023
30.90
 1,700,800 30.80 31.35 30.80 300 15,500 -0.5
04/12/2023
30.80
 2,211,600 29.60 30.90 29.70 43,700 35,000 0.3
01/12/2023
29.60
 733,400 29.20 29.60 29.15 0 4,500 -0.1
30/11/2023
29.20
 1,045,400 29.55 29.80 29.15 0 82,600 -2.4
29/11/2023
29.55
 945,700 29.25 29.70 29 14,800 45,300 -0.9

Chính sách bảo mật | Điều khoản sử dụng |