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)
22/11/2011
1.79
 180,350 1.77 1.81 1.77 0 0 0
21/11/2011
1.77
 46,040 1.79 1.79 1.77 0 0 0
18/11/2011
1.79
 126,060 1.81 1.81 1.77 0 0 0
17/11/2011
1.81
 63,950 1.81 1.86 1.81 0 0 0
16/11/2011
1.81
 68,880 1.74 1.81 1.74 0 0 0
15/11/2011
1.74
 133,910 1.74 1.77 1.72 0 41,000 -0.3
14/11/2011
1.74
 146,180 1.77 1.77 1.72 0 35,210 -0.3
11/11/2011
1.77
 113,110 1.79 1.81 1.77 0 36,510 -0.3
10/11/2011
1.79
 68,050 1.79 1.79 1.74 0 0 0
09/11/2011
1.79
 115,670 1.83 1.86 1.79 0 0 0
08/11/2011
1.83
 106,990 1.77 1.83 1.79 0 0 0
07/11/2011
1.77
 87,920 1.77 1.77 1.74 3,490 0 0.0
04/11/2011
1.77
 32,820 1.79 1.83 1.77 0 0 0
03/11/2011
1.79
 318,080 1.81 1.81 1.77 0 158,320 -1.2
02/11/2011
1.81
 111,790 1.90 1.90 1.81 2,000 11,790 -0.1
01/11/2011
1.90
 206,750 1.97 1.97 1.88 0 0 0
31/10/2011
1.97
 166,170 1.95 2.04 1.95 0 2,700 -0.0
28/10/2011
1.95
 219,900 1.86 1.95 1.86 0 0 0
27/10/2011
1.86
 103,050 1.86 1.90 1.83 0 0 0
26/10/2011
1.86
 100,040 1.88 1.93 1.86 0 0 0
25/10/2011
1.88
 431,650 1.88 1.97 1.88 4,700 0 0.0
24/10/2011
1.88
 387,100 1.86 1.95 1.86 0 0 0
21/10/2011
1.86
 258,050 1.79 1.86 1.81 0 1,560 -0.0
20/10/2011
1.79
 375,880 1.72 1.79 1.72 0 5,240 -0.0
19/10/2011
1.72
 243,080 1.70 1.74 1.67 0 0 0
18/10/2011
1.70
 166,100 1.74 1.74 1.70 2,000 0 0.0
17/10/2011
1.74
 232,220 1.77 1.79 1.72 1,560 1,010 0.0
14/10/2011
1.77
 191,370 1.70 1.77 1.67 1,030 0 0.0
13/10/2011
1.70
 589,960 1.77 1.77 1.70 2,510 2,500 -0.0
12/10/2011
1.77
 308,680 1.86 1.86 1.77 0 0 0
11/10/2011
1.86
 459,470 1.95 2.00 1.86 2,590 0 0.0
10/10/2011
1.95
 218,950 2.04 2.06 1.95 120 0 0.0
07/10/2011
2.04
 346,430 2.13 2.16 2.04 0 0 0
06/10/2011
2.13
 337,630 2.06 2.16 2.06 0 1,000 -0.0
05/10/2011
2.06
 680,990 2.09 2.11 2.00 0 3,000 -0.0
04/10/2011
2.09
 23,780 2.18 2.18 2.09 0 0 0
03/10/2011
2.18
 23,520 2.29 2.29 2.18 0 0 0
30/09/2011
2.29
 271,250 2.41 2.41 2.29 0 0 0
29/09/2011
2.41
 229,140 2.34 2.41 2.25 0 0 0
28/09/2011
2.34
 400,830 2.25 2.34 2.32 10,000 0 0.1
27/09/2011
2.25
 644,400 2.16 2.25 2.20 3,000 4,500 -0.0
26/09/2011
2.16
 561,320 2.06 2.16 2.04 0 20 -0.0
23/09/2011
2.06
 322,340 2.02 2.06 1.93 0 1,000 -0.0
22/09/2011
2.02
 261,370 1.93 2.02 1.88 0 1,670 -0.0
21/09/2011
1.93
 355,280 1.88 1.97 1.83 0 4,100 -0.0
20/09/2011
1.88
 251,590 1.97 2.00 1.88 20 3,500 -0.0
19/09/2011
1.97
 377,830 2.00 2.02 1.90 0 6,300 -0.1
16/09/2011
2.00
 363,900 2.09 2.09 2.00 0 0 0
15/09/2011
2.09
 438,480 2.00 2.09 1.90 0 0 0
14/09/2011
2.00
 189,190 2.02 2.09 2.00 7,600 0 0.1
13/09/2011
2.02
 486,270 1.93 2.02 1.93 4,200 0 0.0
12/09/2011
1.93
 1,446,630 1.83 1.93 1.83 2,100 700,000 -5.8
09/09/2011
1.83
 446,000 1.77 1.83 1.81 0 0 0
08/09/2011
1.77
 14,420 1.70 1.77 1.77 0 0 0
07/09/2011
1.70
 168,080 1.63 1.70 1.70 0 0 0
06/09/2011
1.63
 68,350 1.56 1.63 1.63 0 0 0
05/09/2011
1.56
 718,810 1.49 1.56 1.49 0 0 0
01/09/2011
1.49
 36,200 1.49 1.54 1.49 0 0 0
31/08/2011
1.49
 45,200 1.51 1.51 1.44 0 0 0
30/08/2011
1.51
 32,860 1.49 1.56 1.49 0 0 0
29/08/2011
1.49
 29,150 1.44 1.49 1.44 0 0 0
26/08/2011
1.44
 4,180 1.47 1.49 1.44 100 0 0.0
25/08/2011
1.47
 4,910 1.44 1.49 1.40 0 0 0
24/08/2011
1.44
 54,190 1.51 1.51 1.44 0 0 0
23/08/2011
1.51
 3,830 1.49 1.51 1.44 0 0 0
22/08/2011
1.49
 58,040 1.42 1.49 1.44 0 0 0
19/08/2011
1.42
 17,500 1.49 1.49 1.42 0 0 0
18/08/2011
1.49
 44,250 1.44 1.51 1.47 0 0 0
17/08/2011
1.44
 16,110 1.42 1.44 1.35 0 0 0
16/08/2011
1.42
 18,910 1.38 1.42 1.38 0 0 0
15/08/2011
1.38
 62,300 1.38 1.38 1.33 0 0 0
12/08/2011
1.38
 25,430 1.38 1.40 1.38 0 5,140 -0.0
11/08/2011
1.38
 88,340 1.42 1.42 1.35 0 2,200 -0.0
10/08/2011
1.42
 47,090 1.40 1.42 1.35 2,000 0 0.0
09/08/2011
1.40
 52,450 1.47 1.47 1.40 0 0 0
08/08/2011
1.47
 411,200 1.54 1.56 1.47 0 34,570 -0.2
05/08/2011
1.54
 102,880 1.61 1.63 1.54 2,500 0 0.0
04/08/2011
1.61
 28,730 1.54 1.61 1.47 8,720 0 0.1
03/08/2011
1.54
 61,920 1.54 1.54 1.49 1,200 6,710 -0.0
02/08/2011
1.54
 35,960 1.56 1.58 1.51 0 0 0
01/08/2011
1.56
 30,440 1.56 1.56 1.51 0 0 0
29/07/2011
1.56
 14,400 1.56 1.63 1.56 0 0 0
28/07/2011
1.56
 23,350 1.58 1.61 1.54 0 0 0
27/07/2011
1.58
 73,190 1.63 1.63 1.56 0 0 0
26/07/2011
1.63
 15,460 1.65 1.65 1.63 200 2,300 -0.0
25/07/2011
1.65
 16,810 1.67 1.67 1.65 0 0 0
22/07/2011
1.67
 12,370 1.72 1.72 1.67 0 0 0
21/07/2011
1.72
 24,200 1.74 1.74 1.72 0 6,700 -0.1
20/07/2011
1.74
 230,210 1.81 1.81 1.74 1,300 0 0.0
19/07/2011
1.81
 17,160 1.83 1.83 1.77 0 0 0
18/07/2011
1.83
 2,780 1.83 1.83 1.77 0 0 0
15/07/2011
1.83
 18,380 1.83 1.83 1.79 0 0 0
14/07/2011
1.83
 12,420 1.83 1.86 1.79 0 0 0
13/07/2011
1.83
 13,060 1.79 1.83 1.79 0 0 0
12/07/2011
1.79
 19,000 1.81 1.86 1.79 0 0 0
11/07/2011
1.81
 55,390 1.81 1.88 1.81 0 0 0
08/07/2011
1.81
 55,880 1.83 1.83 1.81 0 0 0
07/07/2011
1.83
 17,300 1.88 1.88 1.81 0 0 0
06/07/2011
1.88
 83,570 1.93 1.93 1.83 0 0 0
05/07/2011
1.93
 27,940 1.88 1.93 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |