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
(2024-08-20) 		-0.90 -2.73% 13,191,900 -213,408 -6.8
31.10
33
32.10
2 tháng
(2024-07-22) 		-2.75 -7.89% 43,046,900 -244,168 -8.4
30.15
34.85
32.10
3 tháng
(2024-06-21) 		-1.90 -5.59% 88,006,400 -15,878 -0.9
30.15
36
32.10
6 tháng
(2024-03-25) 		-2 -5.87% 192,511,600 -1,803,778 -56.5
28.30
36
32.10
12 tháng
(2023-09-25) 		-4.85 -13.12% 440,745,200 -4,215,268 -134.3
24.60
39.02
32.10
24 tháng
(2022-09-30) 		-4.49 -12.28% 829,351,500 -2,578,083 -100.6
15.55
39.70
32.10
36 tháng
(2021-10-05) 		4.26 15.30% 1,116,044,400 -80,135 8.3
15.55
59.46
32.10
60 tháng
(2019-10-16) 		10.90 51.43% 1,323,389,640 -1,530,845 -26.5
10.27
59.46
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2012
1.73
 31,620 1.80 1.85 1.73 0 0 0
10/09/2012
1.80
 6,750 1.88 1.93 1.80 0 0 0
07/09/2012
1.88
 380 1.83 1.88 1.78 0 0 0
06/09/2012
1.83
 1,900 1.85 1.88 1.78 0 0 0
05/09/2012
1.85
 3,510 1.93 1.96 1.85 0 0 0
04/09/2012
1.93
 4,310 1.93 1.96 1.88 0 0 0
31/08/2012
1.93
 3,820 1.93 1.98 1.88 0 0 0
30/08/2012
1.93
 2,710 1.88 1.96 1.88 0 0 0
29/08/2012
1.88
 10,070 1.80 1.88 1.75 0 0 0
28/08/2012
1.80
 50,140 1.83 1.83 1.75 0 0 0
27/08/2012
1.83
 9,360 1.90 1.90 1.83 0 0 0
24/08/2012
1.90
 65,890 1.90 1.98 1.83 0 0 0
23/08/2012
1.90
 21,160 1.98 1.98 1.90 0 0 0
22/08/2012
1.98
 13,590 2.03 2.11 1.93 0 0 0
21/08/2012
2.03
 14,390 2.13 2.13 2.03 0 0 0
20/08/2012
2.13
 4,910 2.11 2.13 2.08 0 0 0
17/08/2012
2.11
 5,160 2.08 2.11 2.03 0 0 0
16/08/2012
2.08
 4,090 2.03 2.08 2.03 0 0 0
15/08/2012
2.03
 3,390 2.06 2.06 2.03 0 0 0
14/08/2012
2.06
 4,240 2.08 2.11 2.06 0 600 -0.0
13/08/2012
2.08
 9,440 2.08 2.08 2.03 0 0 0
10/08/2012
2.08
 1,980 2.08 2.11 2.08 0 0 0
09/08/2012
2.08
 25,230 2.08 2.11 2.08 0 0 0
08/08/2012
2.08
 4,590 2.11 2.11 2.06 0 0 0
07/08/2012
2.11
 17,270 2.13 2.13 2.06 0 0 0
06/08/2012
2.13
 11,850 2.03 2.13 2.06 0 0 0
03/08/2012
2.03
 1,100 2.01 2.03 2.01 0 300 -0.0
02/08/2012
2.01
 3,350 2.01 2.08 2.01 0 0 0
01/08/2012
2.01
 22,410 2.03 2.11 2.01 0 0 0
31/07/2012
2.03
 8,660 2.06 2.13 2.01 0 0 0
30/07/2012
2.06
 3,070 2.03 2.08 2.01 0 0 0
27/07/2012
2.03
 15,280 2.06 2.11 2.03 0 0 0
26/07/2012
2.06
 5,090 2.11 2.16 2.06 0 0 0
25/07/2012
2.11
 6,140 2.03 2.11 2.01 0 0 0
24/07/2012
2.03
 5,720 2.08 2.13 2.03 0 0 0
23/07/2012
2.08
 29,330 2.16 2.23 2.08 0 0 0
20/07/2012
2.16
 39,840 2.16 2.23 2.16 0 0 0
19/07/2012
2.16
 52,030 2.11 2.21 2.08 0 0 0
18/07/2012
2.11
 15,190 2.16 2.18 2.11 0 0 0
17/07/2012
2.16
 13,080 2.18 2.18 2.08 0 0 0
16/07/2012
2.18
 8,030 2.16 2.18 2.08 0 0 0
13/07/2012
2.16
 35,250 2.08 2.18 2.11 0 0 0
12/07/2012
2.08
 6,000 2.08 2.08 2.06 0 0 0
11/07/2012
2.08
 40 2.08 2.08 2.01 0 0 0
10/07/2012
2.08
 13,270 2.08 2.08 2.01 0 0 0
09/07/2012
2.08
 29,520 2.08 2.08 2.03 0 0 0
06/07/2012
2.08
 1,410 2.06 2.08 2.06 300 0 0.0
05/07/2012
2.06
 12,050 2.06 2.08 2.01 0 0 0
04/07/2012
2.06
 8,330 1.98 2.06 1.98 0 0 0
03/07/2012
1.98
 22,780 2.06 2.08 1.98 0 0 0
02/07/2012
2.06
 11,510 2.11 2.11 2.01 0 0 0
29/06/2012
2.11
 7,290 2.11 2.13 2.06 0 0 0
28/06/2012
2.11
 15,620 2.11 2.13 2.03 0 0 0
27/06/2012
2.11
 48,120 2.16 2.26 2.06 0 0 0
26/06/2012
2.16
 57,450 2.26 2.26 2.16 0 0 0
25/06/2012
2.26
 10,500 2.33 2.33 2.26 0 0 0
22/06/2012
2.33
 4,450 2.38 2.38 2.33 0 0 0
21/06/2012
2.38
 1,040 2.38 2.38 2.33 0 0 0
20/06/2012
2.38
 5,000 2.38 2.41 2.31 0 0 0
19/06/2012
2.38
 40 2.36 2.38 2.33 0 0 0
18/06/2012
2.36
 8,060 2.41 2.43 2.36 0 0 0
15/06/2012
2.41
 2,200 2.41 2.43 2.36 0 0 0
14/06/2012
2.41
 10,190 2.33 2.41 2.33 0 0 0
13/06/2012
2.33
 3,510 2.36 2.46 2.33 0 0 0
12/06/2012
2.36
 2,980 2.38 2.38 2.33 0 0 0
11/06/2012
2.38
 30,190 2.46 2.46 2.38 0 0 0
08/06/2012
2.46
 38,080 2.51 2.53 2.46 0 0 0
07/06/2012
2.51
 8,710 2.43 2.53 2.48 0 0 0
06/06/2012
2.43
 4,560 2.36 2.43 2.33 0 0 0
05/06/2012
2.36
 14,230 2.26 2.36 2.23 0 0 0
04/06/2012
2.26
 24,300 2.36 2.43 2.26 0 0 0
01/06/2012
2.36
 24,980 2.38 2.41 2.36 0 0 0
31/05/2012
2.38
 22,060 2.48 2.53 2.38 0 0 0
30/05/2012
2.48
 7,870 2.51 2.53 2.43 100 0 0.0
29/05/2012
2.51
 4,580 2.53 2.53 2.43 0 0 0
28/05/2012
2.53
 20,570 2.48 2.56 2.41 0 0 0
25/05/2012
2.48
 12,380 2.38 2.48 2.43 0 0 0
24/05/2012
2.38
 41,660 2.51 2.51 2.38 0 0 0
23/05/2012
2.51
 45,150 2.56 2.56 2.43 0 0 0
22/05/2012
2.56
 55,610 2.51 2.61 2.56 0 0 0
21/05/2012
2.51
 2,840 2.41 2.51 2.43 0 0 0
18/05/2012
2.41
 66,960 2.43 2.48 2.36 0 540 -0.0
17/05/2012
2.43
 43,510 2.56 2.61 2.43 0 0 0
16/05/2012
2.56
 57,210 2.56 2.61 2.46 0 500 -0.0
15/05/2012
2.56
 102,110 2.68 2.68 2.56 0 0 0
14/05/2012
2.68
 64,990 2.81 2.81 2.68 0 0 0
11/05/2012
2.81
 133,410 2.93 2.93 2.81 100 0 0.0
10/05/2012
2.93
 224,560 2.91 2.98 2.86 0 0 0
09/05/2012
2.91
 119,390 2.88 2.96 2.81 1,000 0 0.0
08/05/2012
2.88
 305,570 2.76 2.88 2.83 0 10 -0.0
07/05/2012
2.76
 297,680 2.63 2.76 2.68 0 0 0
04/05/2012
2.63
 116,510 2.58 2.66 2.53 0 0 0
03/05/2012
2.58
 86,060 2.56 2.58 2.51 0 10 -0.0
02/05/2012
2.56
 109,050 2.66 2.66 2.56 10 0 0.0
27/04/2012
2.66
 66,850 2.58 2.71 2.51 0 0 0
26/04/2012
2.58
 167,070 2.66 2.71 2.58 700 300 0.0
25/04/2012
2.66
 111,030 2.53 2.66 2.61 32,050 0 0.3
24/04/2012: Cổ tức tiền mặt tỉ lệ: 9%
24/04/2012
2.53
 136,340 2.43 2.53 2.46 50,530 350 0.5
23/04/2012
2.43
 178,730 2.32 2.43 2.29 46,070 0 0.5
20/04/2012
2.32
 84,470 2.22 2.32 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |