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)
11/04/2013
0.93
 27,320 0.93 0.94 0.90 100 0 0.0
10/04/2013
0.93
 72,930 0.94 0.94 0.91 0 1,000 -0.0
09/04/2013
0.94
 25,130 0.94 0.94 0.91 0 1,650 -0.0
08/04/2013
0.94
 11,130 0.94 0.96 0.93 0 0 0
05/04/2013
0.94
 1,390 0.94 0.97 0.91 0 0 0
04/04/2013
0.94
 23,600 0.93 0.94 0.91 0 0 0
03/04/2013
0.93
 5,020 0.94 0.96 0.93 100 0 0.0
02/04/2013
0.94
 18,230 0.96 0.96 0.94 0 0 0
01/04/2013
0.96
 23,400 0.97 0.97 0.93 0 0 0
29/03/2013
0.97
 11,420 0.96 0.98 0.91 80 0 0.0
28/03/2013: Cổ tức tiền mặt tỉ lệ: 9%
28/03/2013
0.96
 52,710 0.91 0.97 0.91 0 0 0
27/03/2013
0.91
 81,430 0.95 0.95 0.91 0 0 0
26/03/2013
0.95
 16,100 0.96 0.96 0.94 0 0 0
25/03/2013
0.96
 34,870 0.99 0.99 0.95 0 0 0
22/03/2013
0.99
 10,400 1.01 1.01 0.98 0 0 0
21/03/2013
1.01
 74,850 1.01 1.02 0.99 0 0 0
20/03/2013
1.01
 129,130 0.95 1.01 0.93 0 0 0
19/03/2013
0.95
 8,740 0.95 0.96 0.94 0 0 0
18/03/2013
0.95
 78,200 0.91 0.95 0.91 0 0 0
15/03/2013
0.91
 90,730 0.91 0.93 0.90 0 0 0
14/03/2013
0.91
 20,190 0.89 0.93 0.90 0 0 0
13/03/2013
0.89
 16,450 0.93 0.94 0.89 5,000 11,420 -0.0
12/03/2013
0.93
 940 0.93 0.94 0.93 0 0 0
11/03/2013
0.93
 4,760 0.93 0.93 0.91 0 0 0
08/03/2013
0.93
 5,760 0.91 0.93 0.89 0 0 0
07/03/2013
0.91
 7,530 0.90 0.93 0.89 0 0 0
06/03/2013
0.90
 27,490 0.91 0.91 0.89 0 0 0
05/03/2013
0.91
 4,800 0.91 0.91 0.90 0 10 -0.0
04/03/2013
0.91
 8,570 0.94 0.94 0.90 0 0 0
01/03/2013
0.94
 9,410 0.93 0.94 0.93 0 0 0
28/02/2013
0.93
 10,010 0.94 0.94 0.91 0 0 0
27/02/2013
0.94
 460 0.90 0.94 0.88 0 0 0
26/02/2013
0.90
 62,780 0.93 0.95 0.90 0 0 0
25/02/2013
0.93
 7,020 0.94 0.95 0.93 0 0 0
22/02/2013
0.94
 2,180 0.91 0.96 0.93 0 0 0
21/02/2013
0.91
 32,000 0.94 0.99 0.91 0 0 0
20/02/2013
0.94
 43,340 0.94 0.99 0.93 60 0 0.0
19/02/2013
0.94
 12,530 0.95 0.96 0.94 0 200 -0.0
18/02/2013
0.95
 6,420 0.94 0.96 0.95 0 0 0
08/02/2013
0.94
 17,510 0.91 0.96 0.93 0 0 0
07/02/2013
0.91
 15,200 0.91 0.91 0.89 0 0 0
06/02/2013
0.91
 5,770 0.90 0.93 0.90 0 0 0
05/02/2013
0.90
 8,550 0.91 0.93 0.90 0 0 0
04/02/2013
0.91
 6,060 0.90 0.93 0.90 0 0 0
01/02/2013
0.90
 380 0.89 0.91 0.86 0 0 0
31/01/2013
0.89
 12,220 0.91 0.91 0.89 0 0 0
30/01/2013
0.91
 15,360 0.93 0.93 0.91 0 0 0
29/01/2013
0.93
 7,880 0.93 0.94 0.89 0 0 0
28/01/2013
0.93
 14,630 0.89 0.94 0.90 0 0 0
25/01/2013
0.89
 27,150 0.89 0.91 0.88 0 0 0
24/01/2013
0.89
 7,670 0.89 0.91 0.84 0 0 0
23/01/2013
0.89
 45,380 0.90 0.93 0.84 0 0 0
22/01/2013
0.90
 59,530 0.96 1.01 0.90 0 0 0
21/01/2013
0.96
 5,100 0.99 1.05 0.94 0 0 0
18/01/2013
0.99
 10,580 1.05 1.05 0.99 290 0 0.0
17/01/2013
1.05
 4,590 1.05 1.05 0.99 0 0 0
16/01/2013
1.05
 17,100 1.02 1.05 0.99 0 0 0
15/01/2013
1.02
 7,920 1.04 1.04 0.98 0 0 0
14/01/2013
1.04
 5,460 1.04 1.06 0.99 0 0 0
11/01/2013
1.04
 5,780 1.00 1.04 0.96 1,370 0 0.0
10/01/2013
1.00
 4,890 1.01 1.02 0.98 0 0 0
09/01/2013
1.01
 22,690 1.06 1.07 1.01 10,060 0 0.1
08/01/2013
1.06
 3,580 1.05 1.07 1.01 0 0 0
07/01/2013
1.05
 12,700 1.06 1.09 1.05 290 0 0.0
04/01/2013
1.06
 55,910 1.11 1.11 1.06 500 0 0.0
03/01/2013
1.11
 21,820 1.16 1.16 1.11 0 0 0
02/01/2013
1.16
 45,620 1.21 1.23 1.16 0 0 0
28/12/2012
1.21
 167,960 1.16 1.21 1.11 0 5,100 -0.0
27/12/2012
1.16
 138,400 1.15 1.16 1.10 0 23,870 -0.2
26/12/2012
1.15
 21,980 1.15 1.16 1.11 0 0 0
25/12/2012
1.15
 61,380 1.11 1.15 1.06 0 0 0
24/12/2012
1.11
 29,360 1.07 1.11 1.04 0 0 0
21/12/2012
1.07
 8,750 1.09 1.09 1.04 0 0 0
20/12/2012
1.09
 87,810 1.05 1.09 1.01 0 0 0
19/12/2012
1.05
 37,070 1.02 1.05 1.00 100 0 0.0
18/12/2012
1.02
 20,990 0.99 1.02 0.96 0 0 0
17/12/2012
0.99
 16,640 0.96 0.99 0.96 0 0 0
14/12/2012
0.96
 87,390 0.93 0.96 0.89 0 0 0
13/12/2012
0.93
 29,900 0.90 0.93 0.89 0 0 0
12/12/2012
0.90
 13,310 0.89 0.90 0.89 0 0 0
11/12/2012
0.89
 9,720 0.89 0.93 0.89 0 0 0
10/12/2012
0.89
 54,760 0.85 0.89 0.86 0 0 0
07/12/2012
0.85
 28,800 0.81 0.85 0.84 0 0 0
06/12/2012
0.81
 17,050 0.81 0.85 0.81 0 0 0
05/12/2012
0.81
 4,300 0.78 0.81 0.80 0 0 0
04/12/2012
0.78
 7,820 0.80 0.84 0.78 0 0 0
03/12/2012
0.80
 19,110 0.81 0.84 0.80 0 0 0
30/11/2012
0.81
 5,810 0.80 0.83 0.80 0 0 0
29/11/2012
0.80
 27,230 0.83 0.83 0.80 0 15,220 -0.1
28/11/2012
0.83
 8,630 0.80 0.83 0.79 50 0 0.0
27/11/2012
0.80
 27,210 0.80 0.81 0.79 0 0 0
26/11/2012
0.80
 11,370 0.79 0.80 0.75 0 0 0
23/11/2012
0.79
 9,540 0.77 0.79 0.79 0 0 0
22/11/2012
0.77
 4,650 0.75 0.78 0.77 0 0 0
21/11/2012
0.75
 66,960 0.75 0.79 0.75 0 54,760 -0.3
20/11/2012
0.75
 3,110 0.73 0.75 0.74 0 0 0
19/11/2012
0.73
 4,180 0.74 0.75 0.73 0 0 0
16/11/2012
0.74
 8,640 0.77 0.77 0.73 0 2,000 -0.0
15/11/2012
0.77
 15,300 0.75 0.77 0.74 0 0 0
14/11/2012
0.75
 20,570 0.75 0.77 0.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |