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)
19/04/2012
2.22
 80,400 2.34 2.36 2.22 0 0 0
18/04/2012
2.34
 113,310 2.36 2.43 2.34 0 0 0
17/04/2012
2.36
 153,150 2.34 2.45 2.32 0 2,000 -0.0
16/04/2012
2.34
 72,650 2.29 2.34 2.27 0 0 0
13/04/2012
2.29
 87,370 2.34 2.34 2.27 1,200 0 0.0
12/04/2012
2.34
 59,360 2.34 2.43 2.27 100 0 0.0
11/04/2012
2.34
 154,510 2.25 2.34 2.25 0 20,320 -0.2
10/04/2012
2.25
 159,660 2.16 2.25 2.20 0 0 0
09/04/2012
2.16
 25,920 2.13 2.16 2.09 0 0 0
06/04/2012
2.13
 17,720 2.16 2.20 2.11 0 0 0
05/04/2012
2.16
 48,910 2.06 2.16 2.06 0 0 0
04/04/2012
2.06
 67,560 2.13 2.16 2.06 0 0 0
03/04/2012
2.13
 103,110 2.13 2.20 2.06 0 0 0
30/03/2012
2.13
 147,660 2.22 2.22 2.13 0 0 0
29/03/2012
2.22
 129,400 2.32 2.41 2.22 0 0 0
28/03/2012
2.32
 223,260 2.22 2.32 2.18 0 0 0
27/03/2012
2.22
 305,920 2.20 2.29 2.22 0 0 0
26/03/2012
2.20
 176,290 2.11 2.20 2.11 0 0 0
23/03/2012
2.11
 116,600 2.09 2.13 2.11 0 0 0
22/03/2012
2.09
 17,940 2.11 2.13 2.04 0 0 0
21/03/2012
2.11
 78,330 2.11 2.13 2.06 0 6,000 -0.1
20/03/2012
2.11
 98,510 2.09 2.11 2.02 0 0 0
19/03/2012
2.09
 36,640 2.06 2.11 2.06 0 0 0
16/03/2012
2.06
 149,590 2.06 2.13 2.06 100 0 0.0
15/03/2012
2.06
 45,970 2.04 2.09 2.02 0 0 0
14/03/2012
2.04
 61,560 2.09 2.09 2.04 0 0 0
13/03/2012
2.09
 53,310 2.02 2.09 2.02 0 0 0
12/03/2012
2.02
 21,220 2.09 2.09 2.00 0 0 0
09/03/2012
2.09
 108,490 2.04 2.09 2.02 0 0 0
08/03/2012
2.04
 93,160 2.13 2.13 2.04 0 0 0
07/03/2012
2.13
 110,850 2.13 2.18 2.06 0 0 0
06/03/2012
2.13
 202,710 2.16 2.20 2.09 0 0 0
05/03/2012
2.16
 77,880 2.06 2.16 2.13 0 0 0
02/03/2012
2.06
 76,160 2.02 2.09 2.00 0 0 0
01/03/2012
2.02
 177,490 2.09 2.13 2.00 0 0 0
29/02/2012
2.09
 169,310 2.06 2.09 1.97 0 0 0
28/02/2012
2.06
 84,910 2.16 2.16 2.06 0 0 0
27/02/2012
2.16
 280,280 2.09 2.18 2.06 9,940 50 0.1
24/02/2012
2.09
 112,810 2.11 2.18 2.06 0 0 0
23/02/2012
2.11
 287,610 2.02 2.11 1.95 0 0 0
22/02/2012
2.02
 67,050 1.93 2.02 1.93 0 0 0
21/02/2012
1.93
 126,090 2.00 2.00 1.93 50 13,350 -0.1
20/02/2012
2.00
 126,370 1.90 2.00 1.93 0 0 0
17/02/2012
1.90
 25,970 1.88 1.93 1.83 0 0 0
16/02/2012
1.88
 62,040 1.83 1.88 1.79 0 35,000 -0.3
15/02/2012
1.83
 49,280 1.93 1.97 1.83 0 0 0
14/02/2012
1.93
 45,370 1.86 1.93 1.81 0 0 0
13/02/2012
1.86
 89,600 1.95 1.95 1.86 0 0 0
10/02/2012
1.95
 68,650 2.04 2.04 1.95 3,000 0 0.0
09/02/2012
2.04
 141,630 1.97 2.04 1.95 3,000 100 0.0
08/02/2012
1.97
 108,620 1.88 1.97 1.95 0 0 0
07/02/2012
1.88
 97,180 1.81 1.88 1.83 0 0 0
06/02/2012
1.81
 99,320 1.83 1.88 1.79 0 0 0
03/02/2012
1.83
 280,490 1.79 1.86 1.83 0 0 0
02/02/2012
1.79
 36,970 1.72 1.79 1.72 0 0 0
01/02/2012
1.72
 13,750 1.72 1.74 1.70 0 0 0
31/01/2012
1.72
 69,980 1.77 1.81 1.72 0 0 0
30/01/2012
1.77
 13,200 1.72 1.77 1.72 1,000 0 0.0
20/01/2012
1.72
 55,470 1.74 1.79 1.72 10,400 10,020 0.0
19/01/2012
1.74
 12,370 1.72 1.79 1.67 0 0 0
18/01/2012
1.72
 44,870 1.77 1.77 1.72 0 0 0
17/01/2012
1.77
 28,710 1.74 1.79 1.70 0 0 0
16/01/2012
1.74
 71,490 1.70 1.74 1.65 0 0 0
13/01/2012
1.70
 41,680 1.70 1.70 1.67 0 0 0
12/01/2012
1.70
 11,460 1.72 1.74 1.70 0 0 0
11/01/2012
1.72
 25,830 1.74 1.74 1.70 0 0 0
10/01/2012
1.74
 38,430 1.70 1.74 1.70 0 0 0
09/01/2012
1.70
 13,670 1.70 1.70 1.65 0 0 0
06/01/2012
1.70
 6,010 1.67 1.70 1.65 0 0 0
05/01/2012
1.67
 2,730 1.67 1.67 1.67 0 0 0
04/01/2012
1.67
 36,430 1.72 1.72 1.67 0 0 0
03/01/2012
1.72
 7,580 1.70 1.72 1.70 0 0 0
30/12/2011
1.70
 5,380 1.65 1.70 1.67 2,630 0 0.0
29/12/2011
1.65
 37,550 1.67 1.72 1.63 0 0 0
28/12/2011
1.67
 5,360 1.67 1.72 1.67 0 0 0
27/12/2011
1.67
 61,470 1.67 1.67 1.63 0 0 0
26/12/2011
1.67
 39,290 1.72 1.72 1.65 0 0 0
23/12/2011
1.72
 28,620 1.72 1.72 1.65 0 0 0
22/12/2011
1.72
 129,740 1.74 1.74 1.70 0 94,740 -0.7
21/12/2011
1.74
 20,670 1.72 1.77 1.70 0 2,000 -0.0
20/12/2011
1.72
 37,300 1.79 1.79 1.72 0 7,100 -0.1
19/12/2011
1.79
 17,160 1.79 1.81 1.77 0 0 0
16/12/2011
1.79
 29,890 1.72 1.79 1.72 0 0 0
15/12/2011
1.72
 50,640 1.72 1.74 1.67 0 0 0
14/12/2011
1.72
 78,790 1.74 1.77 1.67 0 0 0
13/12/2011
1.74
 65,240 1.79 1.86 1.72 0 0 0
12/12/2011
1.79
 7,750 1.79 1.81 1.79 0 0 0
09/12/2011
1.79
 99,850 1.88 1.88 1.79 0 0 0
08/12/2011
1.88
 169,020 1.90 1.90 1.86 0 0 0
07/12/2011
1.90
 12,190 1.90 1.90 1.88 0 0 0
06/12/2011
1.90
 49,230 1.97 2.02 1.90 0 0 0
05/12/2011
1.97
 198,680 1.88 1.97 1.88 0 0 0
02/12/2011
1.88
 57,360 1.86 1.90 1.86 0 0 0
01/12/2011
1.86
 51,950 1.83 1.88 1.83 0 0 0
30/11/2011
1.83
 90,010 1.83 1.83 1.79 0 0 0
29/11/2011
1.83
 276,880 1.86 1.88 1.83 0 100 -0.0
28/11/2011
1.86
 231,620 1.83 1.88 1.83 0 0 0
25/11/2011
1.83
 92,400 1.81 1.83 1.79 0 0 0
24/11/2011
1.81
 116,720 1.83 1.83 1.79 0 0 0
23/11/2011
1.83
 130,520 1.79 1.83 1.81 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |