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)
14/02/2017
2.40
 41,400 2.26 2.42 2.12 0 0 0
13/02/2017
2.26
 63,760 2.17 2.31 2.18 0 42,000 -0.3
10/02/2017
2.17
 11,770 2.09 2.19 2.12 0 0 0
09/02/2017
2.09
 32,520 1.96 2.09 1.96 0 0 0
08/02/2017
1.96
 15,980 1.83 1.96 1.93 70 0 0.0
07/02/2017
1.83
 28,660 1.71 1.83 1.73 0 7,000 -0.0
06/02/2017
1.71
 1,430 1.60 1.71 1.71 0 0 0
03/02/2017
1.60
 170 1.50 1.60 1.60 0 0 0
02/02/2017
1.50
 630 1.40 1.50 1.50 0 0 0
25/01/2017
1.40
 34,540 1.50 1.60 1.40 0 16,530 -0.1
24/01/2017
1.50
 15,620 1.61 1.64 1.50 0 15,620 -0.1
23/01/2017
1.61
 20,400 1.51 1.61 1.41 0 16,530 -0.1
20/01/2017
1.51
 85,510 1.62 1.68 1.51 12,000 85,490 -0.3
19/01/2017
1.62
 91,930 1.74 1.85 1.62 30,000 90,500 -0.3
18/01/2017
1.74
 590 1.87 1.87 1.74 0 530 -0.0
17/01/2017
1.87
 30 1.78 1.87 1.87 0 0 0
16/01/2017
1.78
 0 1.78 1.78 1.78 0 0 0
13/01/2017
1.78
 1,710 1.88 1.88 1.78 0 0 0
12/01/2017
1.88
 140 1.99 2.03 1.85 0 0 0
11/01/2017
1.99
 7,450 2.02 2.04 1.99 0 0 0
10/01/2017
2.02
 5,030 2.02 2.02 2.02 0 0 0
09/01/2017
2.02
 2,800 1.99 2.05 1.99 0 0 0
06/01/2017
1.99
 2,590 1.93 2.05 1.89 0 0 0
05/01/2017
1.93
 290 1.92 2.00 1.88 0 0 0
04/01/2017
1.92
 3,490 1.88 1.92 1.89 3,000 0 0.0
03/01/2017
1.88
 4,020 1.90 1.90 1.77 0 0 0
30/12/2016
1.90
 750 1.88 1.90 1.88 0 0 0
29/12/2016
1.88
 150 1.83 1.90 1.81 0 0 0
28/12/2016
1.83
 3,220 1.78 1.83 1.66 0 0 0
27/12/2016
1.78
 2,240 1.75 1.78 1.70 0 0 0
26/12/2016
1.75
 300 1.68 1.77 1.71 0 0 0
23/12/2016
1.68
 640 1.60 1.70 1.68 0 0 0
22/12/2016
1.60
 110 1.70 1.70 1.60 0 0 0
21/12/2016
1.70
 6,790 1.65 1.71 1.65 0 0 0
20/12/2016
1.65
 5,820 1.65 1.65 1.65 0 0 0
19/12/2016
1.65
 3,360 1.65 1.65 1.54 0 0 0
16/12/2016
1.65
 17,010 1.77 1.77 1.65 0 0 0
15/12/2016
1.77
 18,880 1.78 1.78 1.65 0 0 0
14/12/2016
1.78
 1,080 1.91 2.02 1.78 0 0 0
13/12/2016
1.91
 1,250 2.05 2.05 1.91 0 0 0
12/12/2016
2.05
 70 1.97 2.05 1.89 0 0 0
09/12/2016
1.97
 1,000 2.09 2.09 1.95 0 500 -0.0
08/12/2016
2.09
 0 2.09 2.09 2.09 0 0 0
07/12/2016
2.09
 50,750 2.22 2.22 2.09 0 0 0
06/12/2016
2.22
 0 2.22 2.22 2.22 0 0 0
05/12/2016
2.22
 60 2.16 2.22 2.22 0 0 0
02/12/2016
2.16
 11,050 2.17 2.17 2.16 0 0 0
01/12/2016
2.17
 12,910 2.33 2.33 2.17 0 0 0
30/11/2016
2.33
 40 2.33 2.33 2.33 0 0 0
29/11/2016
2.33
 50 2.32 2.33 2.33 0 0 0
28/11/2016
2.32
 2,050 2.22 2.32 2.20 0 0 0
25/11/2016
2.22
 6,220 2.36 2.36 2.22 0 0 0
24/11/2016
2.36
 2,840 2.38 2.43 2.21 0 0 0
23/11/2016
2.38
 330 2.26 2.38 2.28 0 0 0
22/11/2016
2.26
 80 2.26 2.26 2.26 0 0 0
21/11/2016
2.26
 20,080 2.26 2.26 2.22 0 0 0
18/11/2016
2.26
 5,870 2.36 2.36 2.20 0 5,620 -0.0
17/11/2016
2.36
 16,680 2.36 2.46 2.36 0 6,600 -0.0
16/11/2016
2.36
 8,950 2.36 2.48 2.36 0 6,600 -0.0
15/11/2016
2.36
 6,360 2.40 2.56 2.36 0 6,170 -0.0
14/11/2016
2.40
 9,540 2.43 2.55 2.26 0 6,170 -0.0
11/11/2016
2.43
 6,010 2.58 2.58 2.43 0 0 0
10/11/2016
2.58
 49,000 2.53 2.58 2.56 0 0 0
09/11/2016
2.53
 20 2.39 2.53 2.53 0 0 0
08/11/2016
2.39
 520 2.57 2.57 2.39 0 0 0
07/11/2016
2.57
 850 2.58 2.58 2.40 0 0 0
04/11/2016
2.58
 210 2.43 2.58 2.40 0 0 0
03/11/2016
2.43
 50 2.46 2.46 2.43 0 0 0
02/11/2016
2.46
 8,910 2.62 2.62 2.46 0 0 0
01/11/2016
2.62
 2,030 2.62 2.62 2.62 0 0 0
31/10/2016
2.62
 48,030 2.46 2.62 2.57 0 0 0
28/10/2016
2.46
 10,310 2.64 2.64 2.46 0 0 0
27/10/2016
2.64
 430 2.70 2.70 2.52 0 0 0
26/10/2016
2.70
 920 2.53 2.70 2.50 0 0 0
25/10/2016
2.53
 25,410 2.70 2.70 2.53 0 0 0
24/10/2016
2.70
 1,400 2.66 2.77 2.67 0 0 0
21/10/2016
2.66
 700 2.67 2.67 2.66 0 0 0
20/10/2016
2.67
 9,920 2.50 2.67 2.32 0 2,250 -0.0
19/10/2016
2.50
 160 2.50 2.50 2.46 0 0 0
18/10/2016
2.50
 470 2.46 2.50 2.46 0 0 0
17/10/2016
2.46
 10,000 2.46 2.46 2.46 0 0 0
14/10/2016
2.46
 28,770 2.46 2.53 2.46 0 0 0
13/10/2016
2.46
 10,120 2.43 2.59 2.46 0 0 0
12/10/2016
2.43
 10,010 2.53 2.53 2.42 0 0 0
11/10/2016
2.53
 9,540 2.53 2.67 2.46 1,000 0 0.0
10/10/2016
2.53
 10,670 2.50 2.63 2.46 0 0 0
07/10/2016
2.50
 14,370 2.67 2.82 2.50 0 0 0
06/10/2016
2.67
 5,510 2.53 2.67 2.53 0 0 0
05/10/2016
2.53
 9,270 2.53 2.53 2.40 0 0 0
04/10/2016
2.53
 35,650 2.46 2.57 2.36 0 0 0
03/10/2016
2.46
 9,340 2.46 2.46 2.33 0 0 0
30/09/2016
2.46
 160 2.46 2.46 2.46 0 0 0
29/09/2016
2.46
 13,020 2.42 2.57 2.33 0 0 0
28/09/2016
2.42
 6,040 2.26 2.42 2.16 0 0 0
27/09/2016
2.26
 300 2.36 2.36 2.26 0 0 0
26/09/2016
2.36
 480 2.53 2.67 2.36 0 0 0
23/09/2016
2.53
 42,290 2.38 2.53 2.22 0 0 0
22/09/2016
2.38
 31,200 2.38 2.50 2.38 0 0 0
21/09/2016
2.38
 23,030 2.22 2.38 2.22 0 0 0
20/09/2016
2.22
 34,020 2.19 2.33 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |