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)
23/04/2014
3.08
 10,760 3.15 3.27 3.08 0 0 0
22/04/2014
3.15
 46,340 3.05 3.15 2.99 0 13,000 -0.1
21/04/2014
3.05
 20,800 3.27 3.27 3.05 0 0 0
18/04/2014
3.27
 89,640 3.37 3.40 3.15 0 1,140 -0.0
17/04/2014
3.37
 6,470 3.27 3.40 3.18 0 0 0
16/04/2014
3.27
 49,370 3.27 3.27 3.15 0 0 0
15/04/2014
3.27
 44,060 3.40 3.46 3.27 0 0 0
14/04/2014
3.40
 75,260 3.43 3.49 3.37 0 0 0
11/04/2014
3.43
 48,070 3.46 3.49 3.30 200 0 0.0
10/04/2014
3.46
 31,580 3.52 3.62 3.43 0 0 0
08/04/2014
3.52
 96,890 3.49 3.62 3.46 10 0 0.0
07/04/2014
3.49
 78,340 3.55 3.59 3.49 0 0 0
04/04/2014
3.55
 227,230 3.40 3.62 3.46 0 2,000 -0.0
03/04/2014
3.40
 102,540 3.18 3.40 3.18 0 0 0
02/04/2014
3.18
 125,310 3.27 3.27 3.08 0 0 0
01/04/2014
3.27
 142,860 3.49 3.49 3.27 0 0 0
31/03/2014
3.49
 78,360 3.46 3.59 3.46 0 0 0
28/03/2014
3.46
 241,720 3.52 3.65 3.46 0 0 0
27/03/2014
3.52
 164,320 3.49 3.55 3.37 0 0 0
26/03/2014
3.49
 327,830 3.59 3.71 3.40 0 3,000 -0.0
25/03/2014
3.59
 439,850 3.37 3.59 3.59 0 32,000 -0.4
24/03/2014
3.37
 210,180 3.15 3.37 3.30 0 5,000 -0.1
21/03/2014
3.15
 332,850 2.96 3.15 2.96 0 0 0
20/03/2014
2.96
 125,270 2.93 2.99 2.93 10,000 5,000 0.0
19/03/2014
2.93
 81,140 2.89 2.96 2.86 0 0 0
18/03/2014
2.89
 110,630 2.93 2.96 2.89 0 11,900 -0.1
17/03/2014
2.93
 146,320 2.86 2.96 2.86 10,000 0 0.1
14/03/2014
2.86
 81,850 2.80 2.86 2.74 28,900 0 0.3
13/03/2014
2.80
 62,170 2.83 2.83 2.77 0 21,120 -0.2
12/03/2014
2.83
 73,870 2.86 2.89 2.80 0 0 0
11/03/2014
2.86
 45,080 2.93 2.93 2.86 0 0 0
10/03/2014
2.93
 60,440 2.89 2.93 2.83 25,000 0 0.2
07/03/2014
2.89
 47,650 2.83 2.89 2.83 2,860 0 0.0
06/03/2014: Cổ tức tiền mặt tỉ lệ: 9%
06/03/2014
2.83
 120,800 2.77 2.86 2.77 600 0 0.0
05/03/2014
2.77
 117,660 2.74 2.77 2.71 0 0 0
04/03/2014
2.74
 267,470 2.71 2.74 2.65 0 5,000 -0.0
03/03/2014
2.71
 159,390 2.80 2.82 2.71 0 23,000 -0.2
28/02/2014
2.80
 142,980 2.77 2.80 2.74 0 10,000 -0.1
27/02/2014
2.77
 193,540 2.74 2.82 2.74 6,000 0 0.1
26/02/2014
2.74
 93,620 2.74 2.82 2.71 5,000 0 0.0
25/02/2014
2.74
 192,250 2.77 2.77 2.68 0 2,000 -0.0
24/02/2014
2.77
 123,390 2.82 2.85 2.77 3,000 0 0.0
21/02/2014
2.82
 55,570 2.82 2.82 2.68 0 0 0
20/02/2014
2.82
 722,290 2.68 2.85 2.80 15,000 0 0.1
19/02/2014
2.68
 134,920 2.71 2.71 2.63 0 2,720 -0.0
18/02/2014
2.71
 79,250 2.71 2.74 2.65 0 0 0
17/02/2014
2.71
 367,110 2.80 2.80 2.63 0 0 0
14/02/2014
2.80
 287,120 2.65 2.82 2.65 15,000 300 0.1
13/02/2014
2.65
 88,260 2.71 2.71 2.65 1,000 0 0.0
12/02/2014
2.71
 95,210 2.68 2.77 2.65 0 0 0
11/02/2014
2.68
 194,790 2.71 2.82 2.68 0 500 -0.0
10/02/2014
2.71
 104,910 2.57 2.71 2.54 10 0 0.0
07/02/2014
2.57
 116,670 2.60 2.63 2.51 0 50,410 -0.5
06/02/2014
2.60
 53,570 2.60 2.63 2.54 0 20 -0.0
27/01/2014
2.60
 61,310 2.51 2.60 2.51 0 0 0
24/01/2014
2.51
 60,680 2.54 2.60 2.48 0 0 0
23/01/2014
2.54
 48,210 2.54 2.60 2.48 0 0 0
22/01/2014
2.54
 22,920 2.45 2.57 2.45 3,000 0 0.0
21/01/2014
2.45
 39,460 2.43 2.54 2.37 0 0 0
20/01/2014
2.43
 39,790 2.54 2.57 2.40 0 0 0
17/01/2014
2.54
 83,350 2.54 2.57 2.45 0 0 0
16/01/2014
2.54
 53,100 2.57 2.60 2.54 0 2,020 -0.0
15/01/2014
2.57
 93,050 2.57 2.60 2.54 2,000 0 0.0
14/01/2014
2.57
 114,880 2.60 2.60 2.51 0 0 0
13/01/2014
2.60
 34,580 2.60 2.60 2.57 0 0 0
10/01/2014
2.60
 101,630 2.63 2.63 2.57 0 19,300 -0.2
09/01/2014
2.63
 52,320 2.60 2.65 2.57 0 0 0
08/01/2014
2.60
 47,410 2.54 2.71 2.57 0 0 0
07/01/2014
2.54
 42,920 2.57 2.60 2.54 0 0 0
06/01/2014
2.57
 80,920 2.63 2.63 2.54 0 0 0
03/01/2014
2.63
 57,430 2.57 2.65 2.40 0 0 0
02/01/2014
2.57
 8,910 2.43 2.57 2.57 0 0 0
31/12/2013
2.43
 40,070 2.48 2.54 2.43 0 0 0
30/12/2013
2.48
 23,790 2.54 2.57 2.45 0 0 0
27/12/2013
2.54
 35,040 2.57 2.60 2.51 0 0 0
26/12/2013
2.57
 44,190 2.60 2.63 2.57 0 0 0
25/12/2013
2.60
 59,950 2.63 2.65 2.54 0 0 0
24/12/2013
2.63
 49,390 2.68 2.68 2.60 0 0 0
23/12/2013
2.68
 27,670 2.65 2.68 2.63 0 0 0
20/12/2013
2.65
 86,870 2.74 2.77 2.65 0 0 0
19/12/2013
2.74
 132,870 2.71 2.77 2.68 0 0 0
18/12/2013
2.71
 26,570 2.71 2.77 2.65 0 0 0
17/12/2013
2.71
 33,740 2.68 2.77 2.68 0 0 0
16/12/2013
2.68
 55,520 2.65 2.71 2.54 0 0 0
13/12/2013
2.65
 111,290 2.65 2.68 2.60 0 0 0
12/12/2013
2.65
 307,070 2.77 2.80 2.60 0 0 0
11/12/2013
2.77
 83,380 2.94 3.00 2.74 0 0 0
10/12/2013
2.94
 206,490 3.08 3.11 2.91 0 0 0
09/12/2013
3.08
 132,600 3.05 3.14 3.05 0 400 -0.0
06/12/2013
3.05
 194,270 2.97 3.08 2.97 0 0 0
05/12/2013
2.97
 153,980 2.85 3.00 2.82 0 0 0
04/12/2013
2.85
 453,450 2.71 2.88 2.68 0 0 0
03/12/2013
2.71
 67,400 2.65 2.74 2.65 0 0 0
02/12/2013
2.65
 117,350 2.65 2.68 2.57 0 0 0
29/11/2013
2.65
 40,360 2.65 2.65 2.57 0 2,000 -0.0
28/11/2013
2.65
 63,970 2.57 2.71 2.60 0 0 0
27/11/2013
2.57
 324,010 2.43 2.57 2.43 0 1,000 -0.0
26/11/2013
2.43
 89,330 2.43 2.45 2.37 0 0 0
25/11/2013
2.43
 116,620 2.37 2.45 2.37 0 0 0
22/11/2013
2.37
 33,810 2.37 2.37 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |