CTCP Nam Việt (anv)

17.70
-0.20
(-1.12%)
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)
24/01/2014
1.24
 60,680 1.25 1.28 1.22 0 0 0
23/01/2014
1.25
 48,210 1.25 1.28 1.22 0 0 0
22/01/2014
1.25
 22,920 1.21 1.27 1.21 3,000 0 0.0
21/01/2014
1.21
 39,460 1.19 1.25 1.17 0 0 0
20/01/2014
1.19
 39,790 1.25 1.27 1.18 0 0 0
17/01/2014
1.25
 83,350 1.25 1.27 1.21 0 0 0
16/01/2014
1.25
 53,100 1.27 1.28 1.25 0 2,020 -0.0
15/01/2014
1.27
 93,050 1.27 1.28 1.25 2,000 0 0.0
14/01/2014
1.27
 114,880 1.28 1.28 1.24 0 0 0
13/01/2014
1.28
 34,580 1.28 1.28 1.27 0 0 0
10/01/2014
1.28
 101,630 1.29 1.29 1.27 0 19,300 -0.2
09/01/2014
1.29
 52,320 1.28 1.31 1.27 0 0 0
08/01/2014
1.28
 47,410 1.25 1.34 1.27 0 0 0
07/01/2014
1.25
 42,920 1.27 1.28 1.25 0 0 0
06/01/2014
1.27
 80,920 1.29 1.29 1.25 0 0 0
03/01/2014
1.29
 57,430 1.27 1.31 1.18 0 0 0
02/01/2014
1.27
 8,910 1.19 1.27 1.27 0 0 0
31/12/2013
1.19
 40,070 1.22 1.25 1.19 0 0 0
30/12/2013
1.22
 23,790 1.25 1.27 1.21 0 0 0
27/12/2013
1.25
 35,040 1.27 1.28 1.24 0 0 0
26/12/2013
1.27
 44,190 1.28 1.29 1.27 0 0 0
25/12/2013
1.28
 59,950 1.29 1.31 1.25 0 0 0
24/12/2013
1.29
 49,390 1.32 1.32 1.28 0 0 0
23/12/2013
1.32
 27,670 1.31 1.32 1.29 0 0 0
20/12/2013
1.31
 86,870 1.35 1.36 1.31 0 0 0
19/12/2013
1.35
 132,870 1.34 1.36 1.32 0 0 0
18/12/2013
1.34
 26,570 1.34 1.36 1.31 0 0 0
17/12/2013
1.34
 33,740 1.32 1.36 1.32 0 0 0
16/12/2013
1.32
 55,520 1.31 1.34 1.25 0 0 0
13/12/2013
1.31
 111,290 1.31 1.32 1.28 0 0 0
12/12/2013
1.31
 307,070 1.36 1.38 1.28 0 0 0
11/12/2013
1.36
 83,380 1.45 1.48 1.35 0 0 0
10/12/2013
1.45
 206,490 1.52 1.53 1.43 0 0 0
09/12/2013
1.52
 132,600 1.50 1.55 1.50 0 400 -0.0
06/12/2013
1.50
 194,270 1.46 1.52 1.46 0 0 0
05/12/2013
1.46
 153,980 1.41 1.48 1.39 0 0 0
04/12/2013
1.41
 453,450 1.34 1.42 1.32 0 0 0
03/12/2013
1.34
 67,400 1.31 1.35 1.31 0 0 0
02/12/2013
1.31
 117,350 1.31 1.32 1.27 0 0 0
29/11/2013
1.31
 40,360 1.31 1.31 1.27 0 2,000 -0.0
28/11/2013
1.31
 63,970 1.27 1.34 1.28 0 0 0
27/11/2013
1.27
 324,010 1.19 1.27 1.19 0 1,000 -0.0
26/11/2013
1.19
 89,330 1.19 1.21 1.17 0 0 0
25/11/2013
1.19
 116,620 1.17 1.21 1.17 0 0 0
22/11/2013
1.17
 33,810 1.17 1.17 1.12 0 0 0
21/11/2013
1.17
 159,690 1.25 1.27 1.17 0 9,810 -0.1
20/11/2013
1.25
 126,970 1.25 1.27 1.21 0 0 0
19/11/2013
1.25
 235,660 1.18 1.25 1.18 0 1,000 -0.0
18/11/2013
1.18
 197,570 1.11 1.18 1.11 2,000 0 0.0
15/11/2013
1.11
 136,090 1.15 1.15 1.08 0 0 0
14/11/2013
1.15
 125,590 1.12 1.19 1.14 0 2,000 -0.0
13/11/2013
1.12
 229,290 1.05 1.12 1.07 1,000 0 0.0
12/11/2013
1.05
 180,990 1.00 1.05 1.05 0 0 0
11/11/2013
1.00
 21,990 0.98 1.00 0.98 5,000 0 0.0
08/11/2013
0.98
 33,370 0.97 1.01 0.98 0 0 0
07/11/2013
0.97
 14,090 0.98 1.00 0.97 0 0 0
06/11/2013
0.98
 10,610 0.97 0.98 0.97 0 0 0
05/11/2013
0.97
 14,740 0.98 1.00 0.97 0 0 0
04/11/2013
0.98
 7,760 0.96 1.00 0.96 0 0 0
01/11/2013
0.96
 9,510 0.98 0.98 0.96 0 0 0
31/10/2013
0.98
 110 1.00 1.00 0.96 0 0 0
30/10/2013
1.00
 29,200 0.98 1.00 0.97 0 0 0
29/10/2013
0.98
 590 0.97 0.98 0.96 0 0 0
28/10/2013
0.97
 4,640 0.98 0.98 0.96 0 0 0
25/10/2013
0.98
 7,010 0.98 0.98 0.97 0 0 0
24/10/2013
0.98
 6,020 0.98 1.00 0.97 0 0 0
23/10/2013
0.98
 8,590 0.97 0.98 0.97 0 0 0
22/10/2013
0.97
 7,690 0.97 0.98 0.97 0 100 -0.0
21/10/2013
0.97
 12,520 0.97 1.01 0.97 0 0 0
18/10/2013
0.97
 8,180 1.00 1.00 0.97 0 0 0
17/10/2013
1.00
 16,220 1.00 1.01 0.98 0 0 0
16/10/2013
1.00
 6,290 0.97 1.00 0.97 500 0 0.0
15/10/2013
0.97
 3,820 0.98 0.98 0.97 0 300 -0.0
14/10/2013
0.98
 11,690 0.97 0.98 0.97 0 0 0
11/10/2013
0.97
 22,530 0.98 1.00 0.94 0 0 0
10/10/2013
0.98
 3,080 0.98 0.98 0.96 0 0 0
09/10/2013
0.98
 3,590 1.03 1.03 0.98 0 0 0
08/10/2013
1.03
 47,120 0.97 1.03 0.93 0 0 0
07/10/2013
0.97
 53,880 0.98 0.98 0.94 0 0 0
04/10/2013
0.98
 6,070 0.98 0.98 0.96 2,000 0 0.0
03/10/2013
0.98
 15,740 0.98 1.01 0.97 0 0 0
02/10/2013
0.98
 54,100 0.93 0.98 0.93 0 0 0
01/10/2013
0.93
 1,330 0.93 0.96 0.91 0 0 0
30/09/2013
0.93
 2,650 0.91 0.96 0.91 0 0 0
27/09/2013
0.91
 3,820 0.93 0.93 0.91 0 0 0
26/09/2013
0.93
 880 0.91 0.94 0.90 0 0 0
25/09/2013
0.91
 5,180 0.91 0.93 0.90 0 0 0
24/09/2013
0.91
 240 0.91 0.91 0.89 0 0 0
23/09/2013
0.91
 260 0.91 0.91 0.91 0 0 0
20/09/2013
0.91
 60 0.90 0.91 0.87 0 0 0
19/09/2013
0.90
 60 0.91 0.91 0.87 0 0 0
18/09/2013
0.91
 2,350 0.93 0.94 0.87 0 0 0
17/09/2013
0.93
 2,090 0.93 0.93 0.89 0 0 0
16/09/2013
0.93
 630 0.93 0.93 0.89 0 0 0
13/09/2013
0.93
 120 0.93 0.93 0.90 0 0 0
12/09/2013
0.93
 1,070 0.89 0.93 0.89 0 0 0
11/09/2013
0.89
 2,210 0.91 0.93 0.89 0 0 0
10/09/2013
0.91
 6,170 0.94 0.94 0.89 0 160 -0.0
09/09/2013
0.94
 10 0.94 0.94 0.94 0 0 0
06/09/2013
0.94
 50 0.94 0.94 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |