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)
03/07/2013
2.05
 4,200 2.03 2.08 2.03 0 0 0
02/07/2013
2.03
 510 2.05 2.08 2.03 0 0 0
01/07/2013
2.05
 6,360 2.08 2.08 2.05 0 0 0
28/06/2013
2.08
 2,320 2.05 2.08 2.05 0 0 0
27/06/2013
2.05
 9,330 2.05 2.08 2.05 0 0 0
26/06/2013
2.05
 5,820 2.05 2.11 2.05 0 0 0
25/06/2013
2.05
 24,310 2.11 2.11 2.03 0 0 0
24/06/2013
2.11
 11,530 2.08 2.14 2.05 0 0 0
21/06/2013
2.08
 1,700 2.14 2.14 2.05 0 0 0
20/06/2013
2.14
 7,500 2.11 2.14 2.05 0 0 0
19/06/2013
2.11
 1,420 2.05 2.11 2.05 0 0 0
18/06/2013
2.05
 12,290 2.05 2.11 2.03 0 100 -0.0
17/06/2013
2.05
 24,040 2.14 2.14 2.05 0 0 0
14/06/2013
2.14
 4,020 2.14 2.14 2.11 0 0 0
13/06/2013
2.14
 18,550 2.11 2.14 2.08 0 0 0
12/06/2013
2.11
 8,860 2.11 2.11 2.11 0 0 0
11/06/2013
2.11
 39,560 2.11 2.17 2.11 0 0 0
10/06/2013
2.11
 26,300 2.11 2.14 2.11 0 0 0
07/06/2013
2.11
 13,410 2.11 2.17 2.11 0 0 0
06/06/2013
2.11
 4,140 2.05 2.14 2.11 0 0 0
05/06/2013
2.05
 17,570 2.14 2.14 2.05 0 5,000 -0.0
04/06/2013
2.14
 21,950 2.20 2.20 2.14 0 0 0
03/06/2013
2.20
 26,590 2.17 2.20 2.11 2,300 0 0.0
31/05/2013
2.17
 36,670 2.23 2.23 2.11 0 0 0
30/05/2013
2.23
 42,780 2.25 2.25 2.20 0 0 0
29/05/2013
2.25
 92,780 2.11 2.25 2.23 5,860 0 0.0
28/05/2013
2.11
 71,630 2.00 2.11 2.00 0 0 0
27/05/2013
2.00
 27,400 1.91 2.03 1.97 0 0 0
24/05/2013
1.91
 34,470 1.91 1.91 1.85 3,000 0 0.0
23/05/2013
1.91
 17,140 1.88 1.91 1.85 0 0 0
22/05/2013
1.88
 6,000 1.91 1.91 1.88 0 0 0
21/05/2013
1.91
 25,900 1.91 1.91 1.85 0 0 0
20/05/2013
1.91
 13,110 1.91 1.91 1.85 0 1,400 -0.0
17/05/2013
1.91
 11,180 1.91 1.94 1.83 0 0 0
16/05/2013
1.91
 8,850 1.88 1.91 1.88 0 0 0
15/05/2013
1.88
 6,230 1.85 1.88 1.88 0 0 0
14/05/2013
1.85
 5,400 1.88 1.88 1.83 0 0 0
13/05/2013
1.88
 3,210 1.88 1.88 1.83 0 0 0
10/05/2013
1.88
 1,610 1.88 1.88 1.88 0 0 0
09/05/2013
1.88
 11,630 1.85 1.88 1.85 0 0 0
08/05/2013
1.85
 18,890 1.88 1.88 1.83 0 0 0
07/05/2013
1.88
 4,820 1.85 1.88 1.85 0 0 0
06/05/2013
1.85
 20,620 1.85 1.85 1.83 0 0 0
03/05/2013
1.85
 8,090 1.85 1.88 1.77 0 0 0
02/05/2013
1.85
 6,380 1.85 1.85 1.80 5,000 0 0.0
26/04/2013
1.85
 8,490 1.83 1.85 1.80 0 0 0
25/04/2013
1.83
 11,550 1.83 1.83 1.83 0 0 0
24/04/2013
1.83
 5,470 1.85 1.88 1.83 0 0 0
23/04/2013
1.85
 11,480 1.88 1.88 1.85 0 0 0
22/04/2013
1.88
 2,120 1.85 1.88 1.83 0 0 0
18/04/2013
1.85
 3,670 1.88 1.91 1.85 0 0 0
17/04/2013
1.88
 5,870 1.85 1.91 1.85 0 0 0
16/04/2013
1.85
 14,170 1.85 1.85 1.83 0 0 0
15/04/2013
1.85
 32,500 1.88 1.91 1.85 0 0 0
12/04/2013
1.88
 10,010 1.88 1.88 1.85 0 0 0
11/04/2013
1.88
 27,320 1.88 1.91 1.83 100 0 0.0
10/04/2013
1.88
 72,930 1.91 1.91 1.85 0 1,000 -0.0
09/04/2013
1.91
 25,130 1.91 1.91 1.85 0 1,650 -0.0
08/04/2013
1.91
 11,130 1.91 1.94 1.88 0 0 0
05/04/2013
1.91
 1,390 1.91 1.97 1.85 0 0 0
04/04/2013
1.91
 23,600 1.88 1.91 1.85 0 0 0
03/04/2013
1.88
 5,020 1.91 1.94 1.88 100 0 0.0
02/04/2013
1.91
 18,230 1.94 1.94 1.91 0 0 0
01/04/2013
1.94
 23,400 1.97 1.97 1.88 0 0 0
29/03/2013
1.97
 11,420 1.94 2.00 1.85 80 0 0.0
28/03/2013: Cổ tức tiền mặt tỉ lệ: 9%
28/03/2013
1.94
 52,710 1.85 1.97 1.85 0 0 0
27/03/2013
1.85
 81,430 1.93 1.93 1.85 0 0 0
26/03/2013
1.93
 16,100 1.96 1.96 1.90 0 0 0
25/03/2013
1.96
 34,870 2.01 2.01 1.93 0 0 0
22/03/2013
2.01
 10,400 2.06 2.06 1.98 0 0 0
21/03/2013
2.06
 74,850 2.06 2.08 2.01 0 0 0
20/03/2013
2.06
 129,130 1.93 2.06 1.88 0 0 0
19/03/2013
1.93
 8,740 1.93 1.96 1.90 0 0 0
18/03/2013
1.93
 78,200 1.85 1.93 1.85 0 0 0
15/03/2013
1.85
 90,730 1.85 1.88 1.83 0 0 0
14/03/2013
1.85
 20,190 1.80 1.88 1.83 0 0 0
13/03/2013
1.80
 16,450 1.88 1.90 1.80 5,000 11,420 -0.0
12/03/2013
1.88
 940 1.88 1.90 1.88 0 0 0
11/03/2013
1.88
 4,760 1.88 1.88 1.85 0 0 0
08/03/2013
1.88
 5,760 1.85 1.88 1.80 0 0 0
07/03/2013
1.85
 7,530 1.83 1.88 1.80 0 0 0
06/03/2013
1.83
 27,490 1.85 1.85 1.80 0 0 0
05/03/2013
1.85
 4,800 1.85 1.85 1.83 0 10 -0.0
04/03/2013
1.85
 8,570 1.90 1.90 1.83 0 0 0
01/03/2013
1.90
 9,410 1.88 1.90 1.88 0 0 0
28/02/2013
1.88
 10,010 1.90 1.90 1.85 0 0 0
27/02/2013
1.90
 460 1.83 1.90 1.78 0 0 0
26/02/2013
1.83
 62,780 1.88 1.93 1.83 0 0 0
25/02/2013
1.88
 7,020 1.90 1.93 1.88 0 0 0
22/02/2013
1.90
 2,180 1.85 1.96 1.88 0 0 0
21/02/2013
1.85
 32,000 1.90 2.01 1.85 0 0 0
20/02/2013
1.90
 43,340 1.90 2.01 1.88 60 0 0.0
19/02/2013
1.90
 12,530 1.93 1.96 1.90 0 200 -0.0
18/02/2013
1.93
 6,420 1.90 1.96 1.93 0 0 0
08/02/2013
1.90
 17,510 1.85 1.96 1.88 0 0 0
07/02/2013
1.85
 15,200 1.85 1.85 1.80 0 0 0
06/02/2013
1.85
 5,770 1.83 1.88 1.83 0 0 0
05/02/2013
1.83
 8,550 1.85 1.88 1.83 0 0 0
04/02/2013
1.85
 6,060 1.83 1.88 1.83 0 0 0
01/02/2013
1.83
 380 1.80 1.85 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |