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)
19/04/2017
1.42
 2,450 1.33 1.42 1.24 0 0 0
18/04/2017
1.33
 50 1.42 1.42 1.32 0 0 0
17/04/2017
1.42
 210 1.42 1.42 1.32 0 0 0
14/04/2017
1.42
 90 1.42 1.42 1.40 0 0 0
13/04/2017: Cổ tức tiền mặt tỉ lệ: 9%
13/04/2017
1.42
 1,190 1.38 1.42 1.29 0 0 0
12/04/2017
1.38
 25,640 1.37 1.38 1.35 0 0 0
11/04/2017
1.37
 29,000 1.37 1.40 1.35 800 0 0.0
10/04/2017
1.37
 41,640 1.33 1.42 1.30 0 240 -0.0
07/04/2017
1.33
 2,270 1.33 1.35 1.33 0 2,260 -0.0
05/04/2017
1.33
 1,600 1.36 1.36 1.29 0 0 0
04/04/2017
1.36
 8,470 1.37 1.37 1.35 0 0 0
03/04/2017
1.37
 10,220 1.36 1.38 1.37 0 0 0
31/03/2017
1.36
 35,790 1.36 1.38 1.34 0 0 0
30/03/2017
1.36
 1,700 1.32 1.36 1.23 0 1,000 -0.0
29/03/2017
1.32
 7,330 1.42 1.42 1.32 0 200 -0.0
28/03/2017
1.42
 33,670 1.42 1.42 1.38 12,490 500 0.1
27/03/2017
1.42
 42,600 1.40 1.43 1.40 0 0 0
24/03/2017
1.40
 8,390 1.40 1.40 1.38 0 0 0
23/03/2017
1.40
 4,050 1.38 1.40 1.38 0 0 0
22/03/2017
1.38
 24,860 1.38 1.40 1.38 0 0 0
21/03/2017
1.38
 44,570 1.40 1.40 1.35 0 0 0
20/03/2017
1.40
 22,700 1.40 1.40 1.40 0 0 0
17/03/2017
1.40
 16,530 1.40 1.40 1.38 0 0 0
16/03/2017
1.40
 22,100 1.35 1.40 1.32 0 0 0
15/03/2017
1.35
 26,300 1.35 1.37 1.35 0 0 0
14/03/2017
1.35
 5,890 1.35 1.40 1.35 0 0 0
13/03/2017
1.35
 60 1.35 1.35 1.35 0 0 0
10/03/2017
1.35
 70 1.33 1.35 1.35 0 0 0
09/03/2017
1.33
 3,940 1.38 1.38 1.33 0 0 0
08/03/2017
1.38
 40 1.35 1.38 1.38 0 0 0
07/03/2017
1.35
 141,310 1.28 1.37 1.30 0 0 0
06/03/2017
1.28
 22,520 1.25 1.28 1.25 0 1,500 -0.0
03/03/2017
1.25
 12,300 1.26 1.32 1.18 0 0 0
02/03/2017
1.26
 21,420 1.20 1.26 1.20 0 0 0
01/03/2017
1.20
 40,050 1.18 1.20 1.16 0 0 0
28/02/2017
1.18
 25,560 1.18 1.20 1.16 1,000 0 0.0
27/02/2017
1.18
 13,100 1.20 1.20 1.18 0 0 0
24/02/2017
1.20
 14,430 1.20 1.21 1.16 0 0 0
23/02/2017
1.20
 7,130 1.21 1.23 1.13 0 0 0
22/02/2017
1.21
 3,660 1.22 1.25 1.18 0 0 0
21/02/2017
1.22
 4,340 1.25 1.29 1.20 0 0 0
20/02/2017
1.25
 7,980 1.26 1.26 1.18 0 0 0
17/02/2017
1.26
 63,800 1.25 1.32 1.16 0 0 0
16/02/2017
1.25
 99,760 1.18 1.25 1.10 0 0 0
15/02/2017
1.18
 18,650 1.18 1.24 1.18 0 0 0
14/02/2017
1.18
 41,400 1.11 1.19 1.05 0 0 0
13/02/2017
1.11
 63,760 1.07 1.14 1.07 0 42,000 -0.3
10/02/2017
1.07
 11,770 1.03 1.08 1.05 0 0 0
09/02/2017
1.03
 32,520 0.96 1.03 0.96 0 0 0
08/02/2017
0.96
 15,980 0.90 0.96 0.95 70 0 0.0
07/02/2017
0.90
 28,660 0.84 0.90 0.85 0 7,000 -0.0
06/02/2017
0.84
 1,430 0.79 0.84 0.84 0 0 0
03/02/2017
0.79
 170 0.74 0.79 0.79 0 0 0
02/02/2017
0.74
 630 0.69 0.74 0.74 0 0 0
25/01/2017
0.69
 34,540 0.74 0.79 0.69 0 16,530 -0.1
24/01/2017
0.74
 15,620 0.79 0.81 0.74 0 15,620 -0.1
23/01/2017
0.79
 20,400 0.74 0.79 0.69 0 16,530 -0.1
20/01/2017
0.74
 85,510 0.80 0.83 0.74 12,000 85,490 -0.3
19/01/2017
0.80
 91,930 0.85 0.91 0.80 30,000 90,500 -0.3
18/01/2017
0.85
 590 0.92 0.92 0.85 0 530 -0.0
17/01/2017
0.92
 30 0.88 0.92 0.92 0 0 0
16/01/2017
0.88
 0 0.88 0.88 0.88 0 0 0
13/01/2017
0.88
 1,710 0.93 0.93 0.88 0 0 0
12/01/2017
0.93
 140 0.98 1.00 0.91 0 0 0
11/01/2017
0.98
 7,450 0.99 1.00 0.98 0 0 0
10/01/2017
0.99
 5,030 0.99 0.99 0.99 0 0 0
09/01/2017
0.99
 2,800 0.98 1.01 0.98 0 0 0
06/01/2017
0.98
 2,590 0.95 1.01 0.93 0 0 0
05/01/2017
0.95
 290 0.95 0.99 0.93 0 0 0
04/01/2017
0.95
 3,490 0.92 0.95 0.93 3,000 0 0.0
03/01/2017
0.92
 4,020 0.94 0.94 0.87 0 0 0
30/12/2016
0.94
 750 0.93 0.94 0.93 0 0 0
29/12/2016
0.93
 150 0.90 0.93 0.89 0 0 0
28/12/2016
0.90
 3,220 0.88 0.90 0.82 0 0 0
27/12/2016
0.88
 2,240 0.86 0.88 0.84 0 0 0
26/12/2016
0.86
 300 0.83 0.87 0.84 0 0 0
23/12/2016
0.83
 640 0.79 0.84 0.83 0 0 0
22/12/2016
0.79
 110 0.84 0.84 0.79 0 0 0
21/12/2016
0.84
 6,790 0.81 0.84 0.81 0 0 0
20/12/2016
0.81
 5,820 0.81 0.81 0.81 0 0 0
19/12/2016
0.81
 3,360 0.81 0.81 0.76 0 0 0
16/12/2016
0.81
 17,010 0.87 0.87 0.81 0 0 0
15/12/2016
0.87
 18,880 0.88 0.88 0.81 0 0 0
14/12/2016
0.88
 1,080 0.94 0.99 0.88 0 0 0
13/12/2016
0.94
 1,250 1.01 1.01 0.94 0 0 0
12/12/2016
1.01
 70 0.97 1.01 0.93 0 0 0
09/12/2016
0.97
 1,000 1.03 1.03 0.96 0 500 -0.0
08/12/2016
1.03
 0 1.03 1.03 1.03 0 0 0
07/12/2016
1.03
 50,750 1.10 1.10 1.03 0 0 0
06/12/2016
1.10
 0 1.10 1.10 1.10 0 0 0
05/12/2016
1.10
 60 1.07 1.10 1.10 0 0 0
02/12/2016
1.07
 11,050 1.07 1.07 1.06 0 0 0
01/12/2016
1.07
 12,910 1.15 1.15 1.07 0 0 0
30/11/2016
1.15
 40 1.15 1.15 1.15 0 0 0
29/11/2016
1.15
 50 1.14 1.15 1.15 0 0 0
28/11/2016
1.14
 2,050 1.10 1.14 1.08 0 0 0
25/11/2016
1.10
 6,220 1.16 1.16 1.10 0 0 0
24/11/2016
1.16
 2,840 1.17 1.20 1.09 0 0 0
23/11/2016
1.17
 330 1.11 1.17 1.12 0 0 0
22/11/2016
1.11
 80 1.11 1.11 1.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |