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)
01/02/2012
0.85
 13,750 0.85 0.86 0.84 0 0 0
31/01/2012
0.85
 69,980 0.87 0.89 0.85 0 0 0
30/01/2012
0.87
 13,200 0.85 0.87 0.85 1,000 0 0.0
20/01/2012
0.85
 55,470 0.86 0.88 0.85 10,400 10,020 0.0
19/01/2012
0.86
 12,370 0.85 0.88 0.82 0 0 0
18/01/2012
0.85
 44,870 0.87 0.87 0.85 0 0 0
17/01/2012
0.87
 28,710 0.86 0.88 0.84 0 0 0
16/01/2012
0.86
 71,490 0.84 0.86 0.81 0 0 0
13/01/2012
0.84
 41,680 0.84 0.84 0.82 0 0 0
12/01/2012
0.84
 11,460 0.85 0.86 0.84 0 0 0
11/01/2012
0.85
 25,830 0.86 0.86 0.84 0 0 0
10/01/2012
0.86
 38,430 0.84 0.86 0.84 0 0 0
09/01/2012
0.84
 13,670 0.84 0.84 0.81 0 0 0
06/01/2012
0.84
 6,010 0.82 0.84 0.81 0 0 0
05/01/2012
0.82
 2,730 0.82 0.82 0.82 0 0 0
04/01/2012
0.82
 36,430 0.85 0.85 0.82 0 0 0
03/01/2012
0.85
 7,580 0.84 0.85 0.84 0 0 0
30/12/2011
0.84
 5,380 0.81 0.84 0.82 2,630 0 0.0
29/12/2011
0.81
 37,550 0.82 0.85 0.80 0 0 0
28/12/2011
0.82
 5,360 0.82 0.85 0.82 0 0 0
27/12/2011
0.82
 61,470 0.82 0.82 0.80 0 0 0
26/12/2011
0.82
 39,290 0.85 0.85 0.81 0 0 0
23/12/2011
0.85
 28,620 0.85 0.85 0.81 0 0 0
22/12/2011
0.85
 129,740 0.86 0.86 0.84 0 94,740 -0.7
21/12/2011
0.86
 20,670 0.85 0.87 0.84 0 2,000 -0.0
20/12/2011
0.85
 37,300 0.88 0.88 0.85 0 7,100 -0.1
19/12/2011
0.88
 17,160 0.88 0.89 0.87 0 0 0
16/12/2011
0.88
 29,890 0.85 0.88 0.85 0 0 0
15/12/2011
0.85
 50,640 0.85 0.86 0.82 0 0 0
14/12/2011
0.85
 78,790 0.86 0.87 0.82 0 0 0
13/12/2011
0.86
 65,240 0.88 0.92 0.85 0 0 0
12/12/2011
0.88
 7,750 0.88 0.89 0.88 0 0 0
09/12/2011
0.88
 99,850 0.93 0.93 0.88 0 0 0
08/12/2011
0.93
 169,020 0.94 0.94 0.92 0 0 0
07/12/2011
0.94
 12,190 0.94 0.94 0.93 0 0 0
06/12/2011
0.94
 49,230 0.97 0.99 0.94 0 0 0
05/12/2011
0.97
 198,680 0.93 0.97 0.93 0 0 0
02/12/2011
0.93
 57,360 0.92 0.94 0.92 0 0 0
01/12/2011
0.92
 51,950 0.90 0.93 0.90 0 0 0
30/11/2011
0.90
 90,010 0.90 0.90 0.88 0 0 0
29/11/2011
0.90
 276,880 0.92 0.93 0.90 0 100 -0.0
28/11/2011
0.92
 231,620 0.90 0.93 0.90 0 0 0
25/11/2011
0.90
 92,400 0.89 0.90 0.88 0 0 0
24/11/2011
0.89
 116,720 0.90 0.90 0.88 0 0 0
23/11/2011
0.90
 130,520 0.88 0.90 0.89 600 0 0.0
22/11/2011
0.88
 180,350 0.87 0.89 0.87 0 0 0
21/11/2011
0.87
 46,040 0.88 0.88 0.87 0 0 0
18/11/2011
0.88
 126,060 0.89 0.89 0.87 0 0 0
17/11/2011
0.89
 63,950 0.89 0.92 0.89 0 0 0
16/11/2011
0.89
 68,880 0.86 0.89 0.86 0 0 0
15/11/2011
0.86
 133,910 0.86 0.87 0.85 0 41,000 -0.3
14/11/2011
0.86
 146,180 0.87 0.87 0.85 0 35,210 -0.3
11/11/2011
0.87
 113,110 0.88 0.89 0.87 0 36,510 -0.3
10/11/2011
0.88
 68,050 0.88 0.88 0.86 0 0 0
09/11/2011
0.88
 115,670 0.90 0.92 0.88 0 0 0
08/11/2011
0.90
 106,990 0.87 0.90 0.88 0 0 0
07/11/2011
0.87
 87,920 0.87 0.87 0.86 3,490 0 0.0
04/11/2011
0.87
 32,820 0.88 0.90 0.87 0 0 0
03/11/2011
0.88
 318,080 0.89 0.89 0.87 0 158,320 -1.2
02/11/2011
0.89
 111,790 0.94 0.94 0.89 2,000 11,790 -0.1
01/11/2011
0.94
 206,750 0.97 0.97 0.93 0 0 0
31/10/2011
0.97
 166,170 0.96 1.01 0.96 0 2,700 -0.0
28/10/2011
0.96
 219,900 0.92 0.96 0.92 0 0 0
27/10/2011
0.92
 103,050 0.92 0.94 0.90 0 0 0
26/10/2011
0.92
 100,040 0.93 0.95 0.92 0 0 0
25/10/2011
0.93
 431,650 0.93 0.97 0.93 4,700 0 0.0
24/10/2011
0.93
 387,100 0.92 0.96 0.92 0 0 0
21/10/2011
0.92
 258,050 0.88 0.92 0.89 0 1,560 -0.0
20/10/2011
0.88
 375,880 0.85 0.88 0.85 0 5,240 -0.0
19/10/2011
0.85
 243,080 0.84 0.86 0.82 0 0 0
18/10/2011
0.84
 166,100 0.86 0.86 0.84 2,000 0 0.0
17/10/2011
0.86
 232,220 0.87 0.88 0.85 1,560 1,010 0.0
14/10/2011
0.87
 191,370 0.84 0.87 0.82 1,030 0 0.0
13/10/2011
0.84
 589,960 0.87 0.87 0.84 2,510 2,500 -0.0
12/10/2011
0.87
 308,680 0.92 0.92 0.87 0 0 0
11/10/2011
0.92
 459,470 0.96 0.98 0.92 2,590 0 0.0
10/10/2011
0.96
 218,950 1.01 1.02 0.96 120 0 0.0
07/10/2011
1.01
 346,430 1.05 1.06 1.01 0 0 0
06/10/2011
1.05
 337,630 1.02 1.06 1.02 0 1,000 -0.0
05/10/2011
1.02
 680,990 1.03 1.04 0.98 0 3,000 -0.0
04/10/2011
1.03
 23,780 1.07 1.07 1.03 0 0 0
03/10/2011
1.07
 23,520 1.13 1.13 1.07 0 0 0
30/09/2011
1.13
 271,250 1.19 1.19 1.13 0 0 0
29/09/2011
1.19
 229,140 1.15 1.19 1.11 0 0 0
28/09/2011
1.15
 400,830 1.11 1.15 1.14 10,000 0 0.1
27/09/2011
1.11
 644,400 1.06 1.11 1.08 3,000 4,500 -0.0
26/09/2011
1.06
 561,320 1.02 1.06 1.01 0 20 -0.0
23/09/2011
1.02
 322,340 0.99 1.02 0.95 0 1,000 -0.0
22/09/2011
0.99
 261,370 0.95 0.99 0.93 0 1,670 -0.0
21/09/2011
0.95
 355,280 0.93 0.97 0.90 0 4,100 -0.0
20/09/2011
0.93
 251,590 0.97 0.98 0.93 20 3,500 -0.0
19/09/2011
0.97
 377,830 0.98 0.99 0.94 0 6,300 -0.1
16/09/2011
0.98
 363,900 1.03 1.03 0.98 0 0 0
15/09/2011
1.03
 438,480 0.98 1.03 0.94 0 0 0
14/09/2011
0.98
 189,190 0.99 1.03 0.98 7,600 0 0.1
13/09/2011
0.99
 486,270 0.95 0.99 0.95 4,200 0 0.0
12/09/2011
0.95
 1,446,630 0.90 0.95 0.90 2,100 700,000 -5.8
09/09/2011
0.90
 446,000 0.87 0.90 0.89 0 0 0
08/09/2011
0.87
 14,420 0.84 0.87 0.87 0 0 0
07/09/2011
0.84
 168,080 0.80 0.84 0.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |