Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2010	3.76	172,090	3.63	3.76	3.63	31,440	0	0.5
08/09/2010	3.63	445,020	3.78	3.78	3.61	44,740	1,940	0.7
07/09/2010	3.78	281,460	3.82	3.93	3.72	12,120	5,180	0.1
06/09/2010	3.82	336,800	3.67	3.84	3.72	11,800	3,980	0.1
01/09/2010	3.67	229,790	3.63	3.80	3.57	15,250	0	0.3
31/08/2010	3.63	258,750	3.46	3.63	3.44	11,730	0	0.2
30/08/2010	3.46	65,100	3.31	3.46	3.42	0	1,440	-0.0
27/08/2010	3.31	164,650	3.31	3.40	3.23	0	0	0
26/08/2010	3.31	156,780	3.35	3.48	3.21	8,090	0	0.1
25/08/2010	3.35	595,100	3.52	3.52	3.35	20,990	0	0.3
24/08/2010	3.52	446,890	3.69	3.69	3.52	0	0	0
23/08/2010	3.69	98,980	3.82	3.82	3.69	0	16,440	-0.3
20/08/2010	3.82	183,770	3.74	3.82	3.63	32,420	0	0.6
19/08/2010	3.74	178,550	3.78	3.80	3.69	3,700	0	0.1
18/08/2010	3.78	208,890	3.91	3.91	3.74	0	0	0
17/08/2010	3.91	232,660	3.97	3.97	3.78	94,850	0	1.7
16/08/2010	3.97	425,810	3.82	3.99	3.82	75,000	0	1.4
13/08/2010	3.82	226,240	3.69	3.82	3.61	46,000	0	0.8
12/08/2010	3.69	603,070	3.89	3.89	3.69	0	13,230	-0.2
11/08/2010	3.89	479,000	3.82	3.93	3.74	0	34,970	-0.6
10/08/2010	3.82	335,230	4.01	4.01	3.82	2,000	7,050	-0.1
09/08/2010	4.01	244,850	4.20	4.20	4.01	0	50,470	-1.0
06/08/2010	4.20	448,200	4.12	4.20	4.10	0	1,470	-0.0
05/08/2010	4.12	931,930	3.93	4.12	3.99	10,760	0	0.2
04/08/2010	3.93	138,340	4.01	4.01	3.89	1,000	0	0.0
03/08/2010	4.01	663,910	3.82	4.01	3.91	85,440	0	1.6
02/08/2010	3.82	216,800	3.82	3.93	3.82	8,000	0	0.1
30/07/2010	3.82	176,250	3.78	3.93	3.78	0	0	0
29/07/2010	3.78	237,960	3.82	3.86	3.78	0	0	0
28/07/2010	3.82	313,920	3.86	3.95	3.82	1,000	0	0.0
27/07/2010	3.86	471,520	3.93	4.03	3.86	0	5,030	-0.1
26/07/2010	3.93	457,050	4.10	4.10	3.93	0	0	0
23/07/2010	4.10	215,690	4.12	4.16	4.10	0	0	0
22/07/2010	4.12	316,470	4.18	4.18	4.12	0	12,320	-0.2
21/07/2010	4.18	155,190	4.20	4.25	4.14	0	0	0
20/07/2010	4.20	287,530	4.22	4.29	4.20	0	0	0
19/07/2010	4.22	308,490	4.25	4.29	4.22	14,300	0	0.3
16/07/2010	4.25	405,360	4.27	4.29	4.22	14,350	0	0.3
15/07/2010	4.27	272,340	4.27	4.37	4.22	0	0	0
14/07/2010	4.27	236,070	4.37	4.44	4.25	4,000	0	0.1
13/07/2010	4.37	393,720	4.18	4.37	4.22	13,510	0	0.3
12/07/2010	4.18	207,460	4.18	4.22	4.16	0	0	0
09/07/2010	4.18	215,560	4.18	4.27	4.14	0	0	0
08/07/2010	4.18	310,990	4.14	4.25	4.18	0	680	-0.0
07/07/2010	4.14	238,830	4.22	4.33	4.14	700	3,250	-0.1
06/07/2010	4.22	222,790	4.37	4.37	4.20	0	0	0
05/07/2010	4.37	523,080	4.18	4.37	4.25	38,840	0	0.8
02/07/2010	4.18	347,310	4.14	4.25	4.14	0	5,200	-0.1
01/07/2010	4.14	470,420	4.20	4.25	4.14	0	0	0
30/06/2010	4.20	311,350	4.37	4.37	4.20	0	0	0
29/06/2010	4.37	378,440	4.46	4.56	4.35	0	1,500	-0.0
28/06/2010	4.46	426,230	4.59	4.63	4.46	10,000	0	0.2
25/06/2010	4.59	2,811,340	4.46	4.67	4.46	0	35,950	-0.8
24/06/2010	4.46	339,690	4.25	4.46	4.46	0	8,110	-0.2
23/06/2010	4.25	454,840	4.10	4.25	4.05	10,000	0	0.2
22/06/2010	4.10	311,650	4.18	4.18	4.08	18,930	0	0.4
21/06/2010	4.18	259,670	4.16	4.20	4.16	0	3,140	-0.1
18/06/2010	4.16	265,480	4.16	4.20	4.10	4,700	11,000	-0.1
17/06/2010	4.16	194,400	4.25	4.25	4.16	11,600	0	0.2
16/06/2010	4.25	468,720	4.16	4.29	4.20	0	0	0
15/06/2010	4.16	239,440	4.18	4.22	4.12	0	16,120	-0.3
14/06/2010	4.18	258,340	4.16	4.25	4.14	0	2,550	-0.1
11/06/2010	4.16	262,450	4.12	4.25	4.16	0	0	0
10/06/2010	4.12	255,690	3.99	4.16	3.93	0	0	0
09/06/2010	3.99	329,150	3.97	4.08	3.99	0	13,820	-0.3
08/06/2010	3.97	340,670	4.01	4.01	3.89	2,550	13,140	-0.2
07/06/2010	4.01	417,650	4.20	4.20	4.01	0	16,830	-0.3
04/06/2010	4.20	255,330	4.22	4.25	4.16	0	17,020	-0.3
03/06/2010	4.22	237,910	4.27	4.35	4.22	0	0	0
02/06/2010	4.27	292,580	4.25	4.29	4.14	0	13,460	-0.3
01/06/2010	4.25	367,250	4.31	4.31	4.14	0	0	0
31/05/2010	4.31	600,720	4.52	4.52	4.31	500	1,120	-0.0
28/05/2010	4.52	712,220	4.31	4.52	4.42	0	0	0
27/05/2010	4.31	614,890	4.12	4.31	4.10	5,000	1,940	0.1
26/05/2010	4.12	476,100	3.93	4.12	4.03	18,980	0	0.4
25/05/2010	3.93	374,030	3.93	4.05	3.82	37,670	5,000	0.6
24/05/2010	3.93	793,270	4.08	4.08	3.89	0	0	0
21/05/2010	4.08	229,980	4.29	4.29	4.08	2,000	0	0.0
20/05/2010	4.29	614,400	4.33	4.33	4.12	0	0	0
19/05/2010	4.33	576,170	4.54	4.54	4.33	1,500	30,730	-0.6
18/05/2010	4.54	603,460	4.33	4.54	4.20	5,000	100	0.1
17/05/2010	4.33	1,343,210	4.52	4.52	4.31	5,000	20,420	-0.3
14/05/2010	4.52	874,020	4.71	4.71	4.50	0	0	0
13/05/2010	4.71	774,870	4.95	4.95	4.71	5,000	0	0.1
12/05/2010	4.95	607,680	5.20	5.20	4.95	0	220	-0.0
11/05/2010	5.20	915,490	5.18	5.31	4.99	0	52,300	-1.3
10/05/2010	5.18	1,610,590	5.41	5.41	5.16	100	123,010	-3.0
07/05/2010	5.41	2,806,060	5.29	5.54	5.12	16,500	158,100	-3.6
06/05/2010	5.29	184,650	5.05	5.29	5.29	0	6,970	-0.2
05/05/2010	5.05	1,029,150	4.82	5.05	4.99	0	660	-0.0
04/05/2010	4.82	566,570	4.61	4.82	4.63	12,190	510	0.3
29/04/2010	4.61	528,150	4.56	4.65	4.52	10,000	1,190	0.2
28/04/2010	4.56	648,180	4.50	4.56	4.31	6,020	0	0.1
27/04/2010	4.50	518,750	4.56	4.65	4.50	37,390	0	0.8
26/04/2010	4.56	776,680	4.52	4.73	4.44	12,410	630	0.3
22/04/2010	4.52	549,400	4.76	4.88	4.52	24,040	0	0.5
21/04/2010	4.76	580,140	4.86	5.05	4.76	560	890	-0.0
20/04/2010	4.86	607,040	4.65	4.86	4.82	0	1,000	-0.0
19/04/2010	4.65	1,704,420	4.44	4.65	4.25	13,600	10,000	0.1
16/04/2010	4.44	325,350	4.48	4.56	4.44	0	0	0

Page:
<<
35
36
37
>>

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

CTCP Nam Việt (anv)

THỐNG KÊ GIAO DỊCH