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)
01/02/2024
14.95
 942,600 14.78 15.00 14.73 35,800 0 1.1
31/01/2024
14.75
 1,336,800 14.83 14.90 14.70 25,600 0 0.8
30/01/2024
14.73
 1,320,700 14.63 14.85 14.63 0 36,200 -1.1
29/01/2024
14.65
 1,063,500 14.58 14.85 14.58 5,000 0 0.1
26/01/2024
14.48
 766,500 14.36 14.65 14.36 0 17,300 -0.5
25/01/2024
14.36
 2,637,300 14.53 14.58 14.33 0 161,600 -4.7
24/01/2024
14.61
 1,779,900 14.78 14.88 14.61 0 379,500 -11.3
23/01/2024
14.83
 1,139,500 14.95 15.05 14.83 0 450,000 -13.6
22/01/2024
14.88
 827,200 14.97 14.97 14.80 0 800 -0.0
19/01/2024
14.95
 921,800 15.00 15.20 14.95 0 0 0
18/01/2024
15.00
 961,400 14.83 15.00 14.78 22,200 308,400 -8.6
17/01/2024
14.88
 1,077,800 14.78 15.05 14.78 9,000 250,000 -7.3
16/01/2024
14.78
 1,075,200 15.02 15.02 14.56 100 202,000 -6.0
15/01/2024
14.63
 1,318,400 15.25 15.25 14.63 13,400 0 0.4
12/01/2024
15.07
 2,058,900 15.27 15.69 15.02 0 16,100 -0.5
11/01/2024
15.42
 1,025,500 15.57 15.64 15.37 2,000 25,600 -0.7
10/01/2024
15.57
 1,224,100 15.59 15.86 15.44 9,700 0 0.3
09/01/2024
15.59
 1,390,100 15.76 15.79 15.57 14,000 0 0.4
08/01/2024
15.74
 1,311,600 15.91 15.94 15.69 500 400 0.0
05/01/2024
15.84
 2,297,600 15.49 15.89 15.42 14,200 0 0.4
04/01/2024
15.49
 1,614,800 15.66 15.66 15.47 400 0 0.0
03/01/2024
15.61
 1,735,100 15.27 15.69 15.27 4,000 12,000 -0.3
02/01/2024
15.27
 1,036,000 15.39 15.52 15.25 0 0 0
29/12/2023
15.32
 983,800 15.25 15.39 15.27 0 100,000 -3.1
28/12/2023
15.25
 1,011,300 15.29 15.34 15.22 0 0 0
27/12/2023
15.29
 1,130,400 15.37 15.71 15.27 0 0 0
26/12/2023
15.37
 1,009,500 15.27 15.44 15.22 0 25,000 -0.8
25/12/2023
15.27
 993,600 15.15 15.42 15.07 0 0 0
22/12/2023
15.15
 1,160,900 15.15 15.52 15.12 0 210,100 -6.5
21/12/2023
15.15
 877,600 14.90 15.37 14.83 0 16,300 -0.5
20/12/2023
14.90
 346,100 14.78 14.95 14.78 0 6,900 -0.2
19/12/2023
14.78
 579,000 14.58 14.78 14.51 0 4,900 -0.1
18/12/2023
14.58
 814,800 14.93 14.97 14.58 9,000 900 0.2
15/12/2023
14.93
 851,000 15.05 15.22 14.90 20,600 7,600 0.4
14/12/2023
15.05
 1,135,500 15.27 15.52 14.97 100 16,400 -0.5
13/12/2023
15.27
 1,990,700 15.79 15.94 15.17 0 0 0
12/12/2023
15.79
 1,360,100 15.86 16.01 15.61 30,400 600 1.0
11/12/2023
15.86
 2,015,800 15.42 15.96 15.54 16,100 300 0.5
08/12/2023
15.42
 1,379,300 15.52 15.66 15.17 0 300 -0.0
07/12/2023
15.52
 2,617,800 15.79 15.89 15.05 28,100 37,300 -0.3
06/12/2023
15.79
 3,394,000 15.22 16.01 15.27 600 3,200 -0.1
05/12/2023
15.22
 1,700,800 15.17 15.44 15.17 300 15,500 -0.5
04/12/2023
15.17
 2,211,600 14.58 15.22 14.63 43,700 35,000 0.3
01/12/2023
14.58
 733,400 14.38 14.58 14.36 0 4,500 -0.1
30/11/2023
14.38
 1,045,400 14.56 14.68 14.36 0 82,600 -2.4
29/11/2023
14.56
 945,700 14.41 14.63 14.28 14,800 45,300 -0.9
28/11/2023
14.41
 1,309,700 14.58 14.68 14.09 14,500 0 0.4
27/11/2023
14.58
 850,300 14.78 15.05 14.46 0 0 0
24/11/2023
14.78
 1,836,600 14.78 14.93 14.04 6,400 5,200 0.0
23/11/2023
14.78
 2,292,400 15.27 15.57 14.78 17,200 7,900 0.3
22/11/2023
15.27
 1,724,700 15.00 15.29 14.85 0 0 0
21/11/2023
15.00
 1,015,700 14.78 15.05 14.80 0 0 0
20/11/2023
14.78
 1,575,900 14.73 14.78 14.36 8,000 0 0.2
17/11/2023
14.73
 2,684,300 15.32 15.42 14.58 3,000 0 0.1
16/11/2023
15.32
 2,469,400 14.88 15.49 14.73 0 0 0
15/11/2023
14.88
 2,488,100 14.43 15.10 14.68 0 15,100 -0.5
14/11/2023
14.43
 1,119,600 14.26 14.68 14.33 0 27,500 -0.8
13/11/2023
14.26
 1,544,200 14.28 14.65 14.04 0 111,800 -3.3
10/11/2023
14.28
 2,118,500 14.61 14.73 14.26 0 94,700 -2.8
09/11/2023
14.61
 2,165,700 14.61 15.12 14.53 26,800 82,800 -1.7
08/11/2023
14.61
 1,772,700 13.67 14.61 13.64 55,800 27,900 0.8
07/11/2023
13.67
 1,379,000 13.79 14.14 13.50 3,500 129,200 -3.5
06/11/2023
13.79
 951,300 13.50 13.79 13.47 13,300 89,700 -2.1
03/11/2023
13.50
 1,474,400 13.69 14.04 13.42 28,900 238,300 -5.8
02/11/2023
13.69
 2,194,800 12.81 13.69 12.98 37,700 5,000 0.9
01/11/2023
12.81
 1,998,200 12.12 12.81 12.09 261,100 3,500 6.5
31/10/2023
12.12
 2,930,100 13.00 13.25 12.12 228,000 3,900 5.7
30/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/10/2023
13.00
 1,331,400 13.96 14.19 13.00 900 0 0.0
27/10/2023
13.96
 2,971,800 14.75 14.80 13.73 19,500 36,100 -0.5
26/10/2023
14.75
 2,787,100 15.84 15.84 14.75 19,500 2,300 0.5
25/10/2023
15.84
 2,372,100 16.01 16.46 15.65 16,100 116,600 -3.4
24/10/2023
16.01
 1,284,500 15.75 16.06 15.65 3,900 7,000 -0.1
23/10/2023
15.75
 1,970,600 16.42 16.42 15.70 0 142,600 -4.9
20/10/2023
16.42
 2,789,300 15.51 16.42 15.13 5,900 53,100 -1.6
19/10/2023
15.51
 2,478,200 16.65 16.65 15.51 7,500 7,900 -0.0
18/10/2023
16.65
 4,537,900 17.39 17.65 16.18 115,700 7,000 3.9
17/10/2023
17.39
 4,974,400 18.70 18.89 17.39 132,700 0 5.0
16/10/2023
18.70
 2,397,700 19.10 19.48 18.65 1,400 10,000 -0.3
13/10/2023
19.10
 2,472,900 18.75 19.15 18.39 38,800 6,900 1.3
12/10/2023
18.75
 2,748,400 19.22 19.51 18.60 900 3,500 -0.1
11/10/2023
19.22
 2,115,800 19.03 19.22 18.63 6,900 15,900 -0.4
10/10/2023
19.03
 5,631,500 18.56 19.75 18.46 10,000 1,300 0.4
09/10/2023
18.56
 2,621,700 18.18 18.79 18.18 300 27,000 -1.0
06/10/2023
18.18
 3,060,000 17.84 18.18 17.25 16,200 235,400 -8.1
05/10/2023
17.84
 3,048,400 18.56 18.96 17.84 11,500 133,400 -4.8
04/10/2023
18.56
 2,517,300 18.03 18.65 17.84 6,200 144,200 -5.3
03/10/2023
18.03
 5,433,800 18.32 18.94 17.75 21,700 290,800 -10.3
02/10/2023
18.32
 3,451,500 17.13 18.32 17.27 129,000 5,200 4.7
29/09/2023
17.13
 2,804,100 17.13 17.70 17.13 7,800 21,600 -0.5
28/09/2023
17.13
 2,168,100 17.18 17.60 17.03 13,300 116,100 -3.7
27/09/2023
17.18
 2,976,100 16.94 17.18 15.94 11,300 21,400 -0.4
26/09/2023
16.94
 5,143,700 18.20 18.20 16.94 44,500 15,200 1.1
25/09/2023
18.20
 3,061,800 19.56 19.56 18.20 37,400 14,700 0.9
22/09/2023
19.56
 5,975,600 18.94 19.96 18.46 213,000 1,700 8.5
21/09/2023
18.94
 3,851,800 18.68 19.51 18.79 51,200 9,600 1.7
20/09/2023
18.68
 5,005,700 17.46 18.68 17.53 20,900 52,500 -1.2
19/09/2023
17.46
 1,334,000 17.34 17.60 17.08 10,000 38,800 -1.1
18/09/2023
17.34
 1,749,100 16.96 17.51 16.89 0 0 0
15/09/2023
16.96
 1,014,000 16.75 17.13 16.70 0 18,000 -0.6
14/09/2023
16.75
 1,804,400 17.41 17.56 16.75 3,900 32,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |