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)
10/07/2015
3.32
 37,470 3.32 3.35 3.29 100 0 0.0
09/07/2015
3.32
 11,970 3.35 3.35 3.29 0 5,360 -0.1
08/07/2015
3.35
 31,450 3.39 3.39 3.29 0 0 0
07/07/2015
3.39
 18,650 3.35 3.42 3.35 0 0 0
06/07/2015
3.35
 27,680 3.42 3.49 3.35 5,000 150 0.0
03/07/2015
3.42
 14,400 3.35 3.42 3.35 2,000 0 0.0
02/07/2015
3.35
 15,320 3.35 3.46 3.32 0 0 0
01/07/2015
3.35
 24,380 3.32 3.35 3.29 0 0 0
30/06/2015
3.32
 7,670 3.35 3.39 3.32 0 0 0
29/06/2015
3.35
 21,550 3.39 3.39 3.29 0 0 0
26/06/2015
3.39
 35,740 3.39 3.42 3.35 3,660 500 0.0
25/06/2015
3.39
 26,720 3.39 3.42 3.32 0 0 0
24/06/2015
3.39
 16,280 3.49 3.49 3.39 0 0 0
23/06/2015
3.49
 11,480 3.49 3.49 3.39 0 0 0
22/06/2015
3.49
 6,740 3.46 3.56 3.39 0 0 0
19/06/2015
3.46
 186,930 3.35 3.56 3.42 1,340 1,000 0.0
18/06/2015
3.35
 16,210 3.39 3.39 3.29 0 0 0
17/06/2015
3.39
 6,790 3.42 3.42 3.35 0 0 0
16/06/2015
3.42
 2,190 3.32 3.42 3.35 0 0 0
15/06/2015
3.32
 21,470 3.42 3.46 3.32 0 0 0
12/06/2015
3.42
 11,020 3.49 3.53 3.39 0 0 0
11/06/2015
3.49
 10,980 3.46 3.53 3.42 0 0 0
10/06/2015
3.46
 6,470 3.39 3.46 3.35 0 0 0
09/06/2015
3.39
 19,170 3.56 3.56 3.39 0 3,840 -0.0
08/06/2015
3.56
 21,790 3.56 3.59 3.42 0 0 0
05/06/2015
3.56
 55,510 3.56 3.59 3.46 0 0 0
04/06/2015
3.56
 23,390 3.59 3.59 3.42 0 0 0
03/06/2015
3.59
 530 3.56 3.70 3.35 0 0 0
02/06/2015
3.56
 129,600 3.39 3.59 3.56 0 0 0
01/06/2015
3.39
 43,070 3.18 3.39 3.39 0 0 0
29/05/2015
3.18
 3,600 3.29 3.29 3.18 0 0 0
28/05/2015
3.29
 2,030 3.29 3.29 3.18 0 0 0
27/05/2015
3.29
 10,120 3.29 3.29 3.29 10,000 200 0.1
26/05/2015
3.29
 3,200 3.29 3.32 3.18 0 0 0
25/05/2015
3.29
 780 3.29 3.29 3.25 0 0 0
22/05/2015
3.29
 5,100 3.22 3.29 3.11 0 0 0
21/05/2015
3.22
 6,280 3.08 3.22 3.05 0 0 0
20/05/2015
3.08
 1,080 3.01 3.08 3.01 0 0 0
19/05/2015
3.01
 1,060 3.01 3.08 2.94 0 0 0
18/05/2015
3.01
 14,400 3.05 3.08 2.94 0 0 0
15/05/2015
3.05
 1,310 3.01 3.08 2.91 0 0 0
14/05/2015
3.01
 680 2.94 3.05 2.94 0 0 0
13/05/2015
2.94
 570 2.98 2.98 2.91 0 0 0
12/05/2015
2.98
 6,590 3.05 3.15 2.94 0 0 0
11/05/2015
3.05
 3,440 3.08 3.08 2.91 0 0 0
08/05/2015
3.08
 220 3.08 3.11 2.94 0 0 0
07/05/2015
3.08
 1,520 3.05 3.08 2.94 0 0 0
06/05/2015
3.05
 10,970 3.05 3.08 2.91 0 0 0
05/05/2015
3.05
 11,880 3.11 3.15 2.91 0 0 0
04/05/2015
3.11
 18,720 3.15 3.15 3.05 0 0 0
27/04/2015
3.15
 3,310 3.18 3.25 3.15 0 0 0
24/04/2015
3.18
 1,610 3.32 3.35 3.18 0 0 0
23/04/2015
3.32
 3,320 3.29 3.32 3.25 0 0 0
22/04/2015
3.29
 4,030 3.22 3.29 3.22 0 0 0
21/04/2015
3.22
 3,530 3.22 3.25 3.18 0 0 0
20/04/2015
3.22
 44,160 3.35 3.35 3.18 0 0 0
17/04/2015
3.35
 260 3.39 3.39 3.29 0 0 0
16/04/2015
3.39
 2,200 3.35 3.39 3.35 0 0 0
15/04/2015
3.35
 3,030 3.39 3.39 3.25 0 0 0
14/04/2015
3.39
 7,380 3.35 3.39 3.25 0 0 0
13/04/2015
3.35
 15,120 3.39 3.39 3.29 0 0 0
10/04/2015
3.39
 2,120 3.39 3.39 3.32 0 0 0
09/04/2015
3.39
 4,120 3.46 3.46 3.29 2,000 0 0.0
08/04/2015
3.46
 1,150 3.35 3.46 3.29 0 0 0
07/04/2015
3.35
 750 3.35 3.35 3.32 0 740 -0.0
06/04/2015
3.35
 6,730 3.42 3.42 3.25 0 0 0
03/04/2015
3.42
 3,890 3.39 3.46 3.32 0 0 0
02/04/2015
3.39
 160 3.39 3.39 3.32 0 0 0
01/04/2015
3.39
 10,580 3.46 3.46 3.29 0 0 0
31/03/2015
3.46
 9,030 3.42 3.46 3.35 0 0 0
30/03/2015
3.42
 8,410 3.49 3.49 3.39 0 0 0
27/03/2015
3.49
 19,000 3.53 3.53 3.39 0 0 0
26/03/2015
3.53
 21,130 3.49 3.53 3.42 0 17,000 -0.2
25/03/2015
3.49
 15,230 3.49 3.53 3.39 0 0 0
24/03/2015
3.49
 2,630 3.46 3.49 3.42 0 0 0
23/03/2015: Cổ tức tiền mặt tỉ lệ: 9%
23/03/2015
3.46
 23,020 3.49 3.63 3.46 0 0 0
20/03/2015
3.49
 70,460 3.43 3.52 3.43 1,600 0 0.0
19/03/2015
3.43
 13,780 3.43 3.43 3.37 0 0 0
18/03/2015
3.43
 98,330 3.37 3.46 3.37 6,000 0 0.1
17/03/2015
3.37
 36,980 3.40 3.43 3.37 0 0 0
16/03/2015
3.40
 6,330 3.43 3.46 3.40 0 0 0
13/03/2015
3.43
 24,210 3.40 3.46 3.40 200 0 0.0
12/03/2015
3.40
 8,100 3.43 3.46 3.37 0 0 0
11/03/2015
3.43
 37,680 3.40 3.49 3.40 0 0 0
10/03/2015
3.40
 28,750 3.37 3.40 3.33 0 0 0
09/03/2015
3.37
 33,770 3.37 3.40 3.37 0 0 0
06/03/2015
3.37
 6,860 3.37 3.40 3.30 0 0 0
05/03/2015
3.37
 8,010 3.43 3.46 3.37 0 0 0
04/03/2015
3.43
 16,970 3.37 3.49 3.37 0 0 0
03/03/2015
3.37
 28,130 3.40 3.40 3.30 0 10 -0.0
02/03/2015
3.40
 16,920 3.43 3.43 3.37 0 110 -0.0
27/02/2015
3.43
 12,940 3.43 3.43 3.37 0 0 0
26/02/2015
3.43
 40,100 3.37 3.46 3.37 0 0 0
25/02/2015
3.37
 27,560 3.30 3.37 3.27 0 0 0
24/02/2015
3.30
 39,630 3.21 3.40 3.21 0 0 0
13/02/2015
3.21
 16,260 3.21 3.24 3.18 0 0 0
12/02/2015
3.21
 31,260 3.21 3.24 3.18 0 0 0
11/02/2015
3.21
 5,190 3.18 3.21 3.18 0 0 0
10/02/2015
3.18
 7,900 3.21 3.21 3.18 0 0 0
09/02/2015
3.21
 7,280 3.21 3.24 3.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |