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)
25/06/2012
1.11
 10,500 1.15 1.15 1.11 0 0 0
22/06/2012
1.15
 4,450 1.17 1.17 1.15 0 0 0
21/06/2012
1.17
 1,040 1.17 1.17 1.15 0 0 0
20/06/2012
1.17
 5,000 1.17 1.19 1.14 0 0 0
19/06/2012
1.17
 40 1.16 1.17 1.15 0 0 0
18/06/2012
1.16
 8,060 1.19 1.20 1.16 0 0 0
15/06/2012
1.19
 2,200 1.19 1.20 1.16 0 0 0
14/06/2012
1.19
 10,190 1.15 1.19 1.15 0 0 0
13/06/2012
1.15
 3,510 1.16 1.21 1.15 0 0 0
12/06/2012
1.16
 2,980 1.17 1.17 1.15 0 0 0
11/06/2012
1.17
 30,190 1.21 1.21 1.17 0 0 0
08/06/2012
1.21
 38,080 1.23 1.25 1.21 0 0 0
07/06/2012
1.23
 8,710 1.20 1.25 1.22 0 0 0
06/06/2012
1.20
 4,560 1.16 1.20 1.15 0 0 0
05/06/2012
1.16
 14,230 1.11 1.16 1.10 0 0 0
04/06/2012
1.11
 24,300 1.16 1.20 1.11 0 0 0
01/06/2012
1.16
 24,980 1.17 1.19 1.16 0 0 0
31/05/2012
1.17
 22,060 1.22 1.25 1.17 0 0 0
30/05/2012
1.22
 7,870 1.23 1.25 1.20 100 0 0.0
29/05/2012
1.23
 4,580 1.25 1.25 1.20 0 0 0
28/05/2012
1.25
 20,570 1.22 1.26 1.19 0 0 0
25/05/2012
1.22
 12,380 1.17 1.22 1.20 0 0 0
24/05/2012
1.17
 41,660 1.23 1.23 1.17 0 0 0
23/05/2012
1.23
 45,150 1.26 1.26 1.20 0 0 0
22/05/2012
1.26
 55,610 1.23 1.28 1.26 0 0 0
21/05/2012
1.23
 2,840 1.19 1.23 1.20 0 0 0
18/05/2012
1.19
 66,960 1.20 1.22 1.16 0 540 -0.0
17/05/2012
1.20
 43,510 1.26 1.28 1.20 0 0 0
16/05/2012
1.26
 57,210 1.26 1.28 1.21 0 500 -0.0
15/05/2012
1.26
 102,110 1.32 1.32 1.26 0 0 0
14/05/2012
1.32
 64,990 1.38 1.38 1.32 0 0 0
11/05/2012
1.38
 133,410 1.44 1.44 1.38 100 0 0.0
10/05/2012
1.44
 224,560 1.43 1.47 1.41 0 0 0
09/05/2012
1.43
 119,390 1.42 1.46 1.38 1,000 0 0.0
08/05/2012
1.42
 305,570 1.36 1.42 1.40 0 10 -0.0
07/05/2012
1.36
 297,680 1.30 1.36 1.32 0 0 0
04/05/2012
1.30
 116,510 1.27 1.31 1.25 0 0 0
03/05/2012
1.27
 86,060 1.26 1.27 1.23 0 10 -0.0
02/05/2012
1.26
 109,050 1.31 1.31 1.26 10 0 0.0
27/04/2012
1.31
 66,850 1.27 1.33 1.23 0 0 0
26/04/2012
1.27
 167,070 1.31 1.33 1.27 700 300 0.0
25/04/2012
1.31
 111,030 1.25 1.31 1.28 32,050 0 0.3
24/04/2012: Cổ tức tiền mặt tỉ lệ: 9%
24/04/2012
1.25
 136,340 1.20 1.25 1.21 50,530 350 0.5
23/04/2012
1.20
 178,730 1.14 1.20 1.13 46,070 0 0.5
20/04/2012
1.14
 84,470 1.10 1.14 1.10 0 0 0
19/04/2012
1.10
 80,400 1.15 1.16 1.10 0 0 0
18/04/2012
1.15
 113,310 1.16 1.20 1.15 0 0 0
17/04/2012
1.16
 153,150 1.15 1.21 1.14 0 2,000 -0.0
16/04/2012
1.15
 72,650 1.13 1.15 1.12 0 0 0
13/04/2012
1.13
 87,370 1.15 1.15 1.12 1,200 0 0.0
12/04/2012
1.15
 59,360 1.15 1.20 1.12 100 0 0.0
11/04/2012
1.15
 154,510 1.11 1.15 1.11 0 20,320 -0.2
10/04/2012
1.11
 159,660 1.06 1.11 1.08 0 0 0
09/04/2012
1.06
 25,920 1.05 1.06 1.03 0 0 0
06/04/2012
1.05
 17,720 1.06 1.08 1.04 0 0 0
05/04/2012
1.06
 48,910 1.02 1.06 1.02 0 0 0
04/04/2012
1.02
 67,560 1.05 1.06 1.02 0 0 0
03/04/2012
1.05
 103,110 1.05 1.08 1.02 0 0 0
30/03/2012
1.05
 147,660 1.10 1.10 1.05 0 0 0
29/03/2012
1.10
 129,400 1.14 1.19 1.10 0 0 0
28/03/2012
1.14
 223,260 1.10 1.14 1.07 0 0 0
27/03/2012
1.10
 305,920 1.08 1.13 1.10 0 0 0
26/03/2012
1.08
 176,290 1.04 1.08 1.04 0 0 0
23/03/2012
1.04
 116,600 1.03 1.05 1.04 0 0 0
22/03/2012
1.03
 17,940 1.04 1.05 1.01 0 0 0
21/03/2012
1.04
 78,330 1.04 1.05 1.02 0 6,000 -0.1
20/03/2012
1.04
 98,510 1.03 1.04 0.99 0 0 0
19/03/2012
1.03
 36,640 1.02 1.04 1.02 0 0 0
16/03/2012
1.02
 149,590 1.02 1.05 1.02 100 0 0.0
15/03/2012
1.02
 45,970 1.01 1.03 0.99 0 0 0
14/03/2012
1.01
 61,560 1.03 1.03 1.01 0 0 0
13/03/2012
1.03
 53,310 0.99 1.03 0.99 0 0 0
12/03/2012
0.99
 21,220 1.03 1.03 0.98 0 0 0
09/03/2012
1.03
 108,490 1.01 1.03 0.99 0 0 0
08/03/2012
1.01
 93,160 1.05 1.05 1.01 0 0 0
07/03/2012
1.05
 110,850 1.05 1.07 1.02 0 0 0
06/03/2012
1.05
 202,710 1.06 1.08 1.03 0 0 0
05/03/2012
1.06
 77,880 1.02 1.06 1.05 0 0 0
02/03/2012
1.02
 76,160 0.99 1.03 0.98 0 0 0
01/03/2012
0.99
 177,490 1.03 1.05 0.98 0 0 0
29/02/2012
1.03
 169,310 1.02 1.03 0.97 0 0 0
28/02/2012
1.02
 84,910 1.06 1.06 1.02 0 0 0
27/02/2012
1.06
 280,280 1.03 1.07 1.02 9,940 50 0.1
24/02/2012
1.03
 112,810 1.04 1.07 1.02 0 0 0
23/02/2012
1.04
 287,610 0.99 1.04 0.96 0 0 0
22/02/2012
0.99
 67,050 0.95 0.99 0.95 0 0 0
21/02/2012
0.95
 126,090 0.98 0.98 0.95 50 13,350 -0.1
20/02/2012
0.98
 126,370 0.94 0.98 0.95 0 0 0
17/02/2012
0.94
 25,970 0.93 0.95 0.90 0 0 0
16/02/2012
0.93
 62,040 0.90 0.93 0.88 0 35,000 -0.3
15/02/2012
0.90
 49,280 0.95 0.97 0.90 0 0 0
14/02/2012
0.95
 45,370 0.92 0.95 0.89 0 0 0
13/02/2012
0.92
 89,600 0.96 0.96 0.92 0 0 0
10/02/2012
0.96
 68,650 1.01 1.01 0.96 3,000 0 0.0
09/02/2012
1.01
 141,630 0.97 1.01 0.96 3,000 100 0.0
08/02/2012
0.97
 108,620 0.93 0.97 0.96 0 0 0
07/02/2012
0.93
 97,180 0.89 0.93 0.90 0 0 0
06/02/2012
0.89
 99,320 0.90 0.93 0.88 0 0 0
03/02/2012
0.90
 280,490 0.88 0.92 0.90 0 0 0
02/02/2012
0.88
 36,970 0.85 0.88 0.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |