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)
28/01/2011
2.89
 72,470 2.84 2.89 2.84 0 0 0
27/01/2011
2.84
 43,410 2.82 2.87 2.80 0 0 0
26/01/2011
2.82
 37,340 2.78 2.87 2.80 0 0 0
25/01/2011
2.78
 56,860 2.82 2.82 2.76 0 10,000 -0.1
24/01/2011
2.82
 78,570 2.87 2.89 2.82 0 200 -0.0
21/01/2011
2.87
 167,310 2.78 2.91 2.78 0 0 0
20/01/2011
2.78
 96,610 2.82 2.84 2.76 0 0 0
19/01/2011
2.82
 80,550 2.84 2.89 2.80 10,000 0 0.1
18/01/2011
2.84
 155,220 2.89 2.91 2.84 30,870 0 0.4
17/01/2011
2.89
 85,160 2.87 2.93 2.87 0 0 0
14/01/2011
2.87
 58,400 2.87 2.91 2.84 0 0 0
13/01/2011
2.87
 96,590 2.84 2.91 2.82 0 0 0
12/01/2011
2.84
 158,100 2.76 2.84 2.76 0 6,770 -0.1
11/01/2011
2.76
 129,770 2.82 2.89 2.76 0 0 0
10/01/2011
2.82
 223,470 2.93 2.95 2.82 0 20,000 -0.3
07/01/2011
2.93
 63,550 2.93 3.04 2.93 0 16,980 -0.2
06/01/2011
2.93
 138,040 2.91 2.95 2.89 0 0 0
05/01/2011
2.91
 224,810 3.04 3.04 2.91 0 14,220 -0.2
04/01/2011
3.04
 98,630 2.99 3.04 2.99 0 0 0
31/12/2010
2.99
 60,290 3.01 3.06 2.99 1,700 0 0.0
30/12/2010
3.01
 191,270 3.01 3.12 2.99 20,000 3,000 0.2
29/12/2010
3.01
 90,850 3.06 3.12 2.99 0 0 0
28/12/2010
3.06
 182,190 2.93 3.06 2.97 10,000 0 0.1
27/12/2010
2.93
 167,220 2.97 3.04 2.93 0 0 0
24/12/2010
2.97
 194,540 3.10 3.14 2.97 0 0 0
23/12/2010
3.10
 563,550 3.25 3.25 3.10 20,000 0 0.3
22/12/2010
3.25
 353,840 3.27 3.40 3.25 90,080 0 1.4
21/12/2010
3.27
 1,075,210 3.12 3.27 3.14 39,320 14,000 0.4
20/12/2010
3.12
 356,480 2.97 3.12 3.10 0 0 0
17/12/2010
2.97
 1,246,970 2.89 2.97 2.78 500 1,161,710 -15.6
16/12/2010
2.89
 731,200 2.99 3.04 2.89 0 644,630 -8.9
15/12/2010
2.99
 334,540 3.08 3.12 2.97 0 170,650 -2.4
14/12/2010
3.08
 351,890 3.23 3.23 3.08 0 72,130 -1.1
13/12/2010
3.23
 375,980 3.08 3.23 3.21 2,710 0 0.0
10/12/2010
3.08
 243,640 2.95 3.08 2.95 24,370 0 0.3
09/12/2010
2.95
 286,090 2.89 3.01 2.78 0 3,740 -0.0
08/12/2010
2.89
 368,160 3.04 3.04 2.89 0 520 -0.0
07/12/2010
3.04
 398,020 3.18 3.18 3.04 14,090 0 0.2
06/12/2010
3.18
 353,260 3.18 3.25 3.06 3,800 1,980 0.0
03/12/2010
3.18
 322,640 3.04 3.18 3.14 0 0 0
02/12/2010
3.04
 172,110 2.97 3.10 2.89 0 0 0
01/12/2010
2.97
 524,630 2.89 3.01 2.87 13,580 0 0.2
30/11/2010
2.89
 309,040 2.76 2.89 2.84 9,380 0 0.1
29/11/2010
2.76
 328,360 2.63 2.76 2.63 54,790 0 0.7
26/11/2010
2.63
 113,610 2.65 2.70 2.61 0 0 0
25/11/2010
2.65
 194,180 2.61 2.72 2.65 7,420 0 0.1
24/11/2010
2.61
 104,560 2.63 2.63 2.57 29,110 0 0.4
23/11/2010
2.63
 120,420 2.63 2.68 2.63 45,850 0 0.6
22/11/2010
2.63
 321,250 2.74 2.74 2.61 15,300 0 0.2
19/11/2010
2.74
 405,430 2.63 2.74 2.57 7,600 0 0.1
18/11/2010
2.63
 278,820 2.53 2.63 2.55 7,650 0 0.1
17/11/2010
2.53
 204,910 2.44 2.53 2.44 0 24,360 -0.3
16/11/2010
2.44
 159,860 2.42 2.44 2.38 7,660 0 0.1
15/11/2010
2.42
 149,690 2.42 2.53 2.42 0 0 0
12/11/2010
2.42
 322,230 2.55 2.55 2.42 15,240 0 0.2
11/11/2010
2.55
 306,190 2.68 2.74 2.55 0 0 0
10/11/2010
2.68
 155,040 2.74 2.80 2.63 15,240 0 0.2
09/11/2010
2.74
 271,690 2.87 2.89 2.74 10,160 0 0.1
08/11/2010
2.87
 77,080 2.93 2.97 2.84 0 7,040 -0.1
05/11/2010
2.93
 118,730 2.87 2.93 2.89 15,240 0 0.2
04/11/2010
2.87
 112,060 2.82 2.91 2.82 7,230 0 0.1
03/11/2010
2.82
 266,270 2.97 3.01 2.82 15,240 0 0.2
02/11/2010
2.97
 55,900 3.06 3.06 2.97 0 4,990 -0.1
01/11/2010
3.06
 48,250 3.06 3.08 2.99 15,250 0 0.2
29/10/2010
3.06
 36,400 3.10 3.10 3.06 0 0 0
28/10/2010
3.10
 39,430 3.14 3.14 3.08 0 0 0
27/10/2010
3.14
 72,590 3.25 3.27 3.14 11,440 0 0.2
26/10/2010
3.25
 64,390 3.18 3.33 3.25 0 0 0
25/10/2010
3.18
 107,330 3.18 3.18 3.10 0 16,390 -0.2
22/10/2010
3.18
 99,400 3.18 3.25 3.12 20,330 0 0.3
21/10/2010
3.18
 49,520 3.16 3.27 3.10 15,250 0 0.2
20/10/2010
3.16
 214,460 3.31 3.31 3.16 1,500 0 0.0
19/10/2010
3.31
 182,430 3.44 3.44 3.31 10,580 0 0.2
18/10/2010
3.44
 60,030 3.50 3.52 3.44 2,100 0 0.0
15/10/2010
3.50
 62,780 3.50 3.52 3.44 30,740 0 0.5
14/10/2010
3.50
 39,010 3.52 3.55 3.48 7,070 10 0.1
13/10/2010
3.52
 36,560 3.48 3.52 3.46 20,610 0 0.3
12/10/2010
3.48
 90,940 3.52 3.52 3.48 0 0 0
11/10/2010
3.52
 23,870 3.55 3.57 3.52 0 0 0
08/10/2010
3.55
 63,000 3.57 3.57 3.52 24,200 0 0.4
07/10/2010
3.57
 186,810 3.57 3.69 3.57 29,160 0 0.5
06/10/2010
3.57
 122,940 3.55 3.61 3.57 57,120 0 1.0
05/10/2010
3.55
 114,050 3.46 3.55 3.40 41,030 1,000 0.7
04/10/2010
3.46
 302,440 3.59 3.59 3.46 62,810 3,000 1.0
01/10/2010
3.59
 105,710 3.63 3.63 3.59 26,100 0 0.4
30/09/2010
3.63
 168,720 3.67 3.67 3.61 36,960 0 0.6
29/09/2010
3.67
 523,100 3.69 3.76 3.65 3,580 0 0.1
28/09/2010
3.69
 690,100 3.59 3.76 3.69 19,320 0 0.3
27/09/2010
3.59
 226,120 3.52 3.61 3.52 0 3,000 -0.1
24/09/2010
3.52
 88,070 3.52 3.55 3.48 100 0 0.0
23/09/2010
3.52
 183,750 3.57 3.57 3.50 17,530 0 0.3
22/09/2010
3.57
 116,650 3.57 3.61 3.52 4,000 11,940 -0.1
21/09/2010
3.57
 177,780 3.65 3.65 3.57 0 53,800 -0.9
20/09/2010
3.65
 194,750 3.67 3.74 3.65 10,790 0 0.2
17/09/2010
3.67
 403,200 3.59 3.69 3.59 0 0 0
16/09/2010
3.59
 106,170 3.55 3.61 3.50 5,270 5,000 0.0
15/09/2010
3.55
 191,240 3.61 3.61 3.52 17,240 0 0.3
14/09/2010
3.61
 95,660 3.65 3.72 3.52 0 670 -0.0
13/09/2010
3.65
 289,260 3.61 3.67 3.46 21,980 0 0.4
10/09/2010
3.61
 363,500 3.76 3.78 3.61 3,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |