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)
12/11/2010
1.19
 322,230 1.25 1.25 1.19 15,240 0 0.2
11/11/2010
1.25
 306,190 1.32 1.35 1.25 0 0 0
10/11/2010
1.32
 155,040 1.35 1.38 1.30 15,240 0 0.2
09/11/2010
1.35
 271,690 1.41 1.42 1.35 10,160 0 0.1
08/11/2010
1.41
 77,080 1.44 1.46 1.40 0 7,040 -0.1
05/11/2010
1.44
 118,730 1.41 1.44 1.42 15,240 0 0.2
04/11/2010
1.41
 112,060 1.39 1.43 1.39 7,230 0 0.1
03/11/2010
1.39
 266,270 1.46 1.48 1.39 15,240 0 0.2
02/11/2010
1.46
 55,900 1.51 1.51 1.46 0 4,990 -0.1
01/11/2010
1.51
 48,250 1.51 1.52 1.47 15,250 0 0.2
29/10/2010
1.51
 36,400 1.53 1.53 1.51 0 0 0
28/10/2010
1.53
 39,430 1.55 1.55 1.52 0 0 0
27/10/2010
1.55
 72,590 1.60 1.61 1.55 11,440 0 0.2
26/10/2010
1.60
 64,390 1.57 1.64 1.60 0 0 0
25/10/2010
1.57
 107,330 1.57 1.57 1.53 0 16,390 -0.2
22/10/2010
1.57
 99,400 1.57 1.60 1.54 20,330 0 0.3
21/10/2010
1.57
 49,520 1.56 1.61 1.53 15,250 0 0.2
20/10/2010
1.56
 214,460 1.63 1.63 1.56 1,500 0 0.0
19/10/2010
1.63
 182,430 1.69 1.69 1.63 10,580 0 0.2
18/10/2010
1.69
 60,030 1.73 1.74 1.69 2,100 0 0.0
15/10/2010
1.73
 62,780 1.73 1.74 1.69 30,740 0 0.5
14/10/2010
1.73
 39,010 1.74 1.75 1.72 7,070 10 0.1
13/10/2010
1.74
 36,560 1.72 1.74 1.70 20,610 0 0.3
12/10/2010
1.72
 90,940 1.74 1.74 1.72 0 0 0
11/10/2010
1.74
 23,870 1.75 1.76 1.74 0 0 0
08/10/2010
1.75
 63,000 1.76 1.76 1.74 24,200 0 0.4
07/10/2010
1.76
 186,810 1.76 1.82 1.76 29,160 0 0.5
06/10/2010
1.76
 122,940 1.75 1.78 1.76 57,120 0 1.0
05/10/2010
1.75
 114,050 1.70 1.75 1.67 41,030 1,000 0.7
04/10/2010
1.70
 302,440 1.77 1.77 1.70 62,810 3,000 1.0
01/10/2010
1.77
 105,710 1.79 1.79 1.77 26,100 0 0.4
30/09/2010
1.79
 168,720 1.81 1.81 1.78 36,960 0 0.6
29/09/2010
1.81
 523,100 1.82 1.85 1.80 3,580 0 0.1
28/09/2010
1.82
 690,100 1.77 1.85 1.82 19,320 0 0.3
27/09/2010
1.77
 226,120 1.74 1.78 1.74 0 3,000 -0.1
24/09/2010
1.74
 88,070 1.74 1.75 1.72 100 0 0.0
23/09/2010
1.74
 183,750 1.76 1.76 1.73 17,530 0 0.3
22/09/2010
1.76
 116,650 1.76 1.78 1.74 4,000 11,940 -0.1
21/09/2010
1.76
 177,780 1.80 1.80 1.76 0 53,800 -0.9
20/09/2010
1.80
 194,750 1.81 1.84 1.80 10,790 0 0.2
17/09/2010
1.81
 403,200 1.77 1.82 1.77 0 0 0
16/09/2010
1.77
 106,170 1.75 1.78 1.73 5,270 5,000 0.0
15/09/2010
1.75
 191,240 1.78 1.78 1.74 17,240 0 0.3
14/09/2010
1.78
 95,660 1.80 1.83 1.74 0 670 -0.0
13/09/2010
1.80
 289,260 1.78 1.81 1.70 21,980 0 0.4
10/09/2010
1.78
 363,500 1.85 1.86 1.78 3,600 0 0.1
09/09/2010
1.85
 172,090 1.79 1.85 1.79 31,440 0 0.5
08/09/2010
1.79
 445,020 1.86 1.86 1.78 44,740 1,940 0.7
07/09/2010
1.86
 281,460 1.88 1.93 1.83 12,120 5,180 0.1
06/09/2010
1.88
 336,800 1.81 1.89 1.83 11,800 3,980 0.1
01/09/2010
1.81
 229,790 1.79 1.87 1.76 15,250 0 0.3
31/08/2010
1.79
 258,750 1.70 1.79 1.69 11,730 0 0.2
30/08/2010
1.70
 65,100 1.63 1.70 1.68 0 1,440 -0.0
27/08/2010
1.63
 164,650 1.63 1.67 1.59 0 0 0
26/08/2010
1.63
 156,780 1.65 1.72 1.58 8,090 0 0.1
25/08/2010
1.65
 595,100 1.74 1.74 1.65 20,990 0 0.3
24/08/2010
1.74
 446,890 1.82 1.82 1.74 0 0 0
23/08/2010
1.82
 98,980 1.88 1.88 1.82 0 16,440 -0.3
20/08/2010
1.88
 183,770 1.84 1.88 1.79 32,420 0 0.6
19/08/2010
1.84
 178,550 1.86 1.87 1.82 3,700 0 0.1
18/08/2010
1.86
 208,890 1.92 1.92 1.84 0 0 0
17/08/2010
1.92
 232,660 1.96 1.96 1.86 94,850 0 1.7
16/08/2010
1.96
 425,810 1.88 1.97 1.88 75,000 0 1.4
13/08/2010
1.88
 226,240 1.82 1.88 1.78 46,000 0 0.8
12/08/2010
1.82
 603,070 1.91 1.91 1.82 0 13,230 -0.2
11/08/2010
1.91
 479,000 1.88 1.93 1.84 0 34,970 -0.6
10/08/2010
1.88
 335,230 1.98 1.98 1.88 2,000 7,050 -0.1
09/08/2010
1.98
 244,850 2.07 2.07 1.98 0 50,470 -1.0
06/08/2010
2.07
 448,200 2.03 2.07 2.02 0 1,470 -0.0
05/08/2010
2.03
 931,930 1.93 2.03 1.97 10,760 0 0.2
04/08/2010
1.93
 138,340 1.98 1.98 1.91 1,000 0 0.0
03/08/2010
1.98
 663,910 1.88 1.98 1.92 85,440 0 1.6
02/08/2010
1.88
 216,800 1.88 1.93 1.88 8,000 0 0.1
30/07/2010
1.88
 176,250 1.86 1.93 1.86 0 0 0
29/07/2010
1.86
 237,960 1.88 1.90 1.86 0 0 0
28/07/2010
1.88
 313,920 1.90 1.95 1.88 1,000 0 0.0
27/07/2010
1.90
 471,520 1.93 1.99 1.90 0 5,030 -0.1
26/07/2010
1.93
 457,050 2.02 2.02 1.93 0 0 0
23/07/2010
2.02
 215,690 2.03 2.05 2.02 0 0 0
22/07/2010
2.03
 316,470 2.06 2.06 2.03 0 12,320 -0.2
21/07/2010
2.06
 155,190 2.07 2.09 2.04 0 0 0
20/07/2010
2.07
 287,530 2.08 2.11 2.07 0 0 0
19/07/2010
2.08
 308,490 2.09 2.11 2.08 14,300 0 0.3
16/07/2010
2.09
 405,360 2.10 2.11 2.08 14,350 0 0.3
15/07/2010
2.10
 272,340 2.10 2.15 2.08 0 0 0
14/07/2010
2.10
 236,070 2.15 2.19 2.09 4,000 0 0.1
13/07/2010
2.15
 393,720 2.06 2.15 2.08 13,510 0 0.3
12/07/2010
2.06
 207,460 2.06 2.08 2.05 0 0 0
09/07/2010
2.06
 215,560 2.06 2.10 2.04 0 0 0
08/07/2010
2.06
 310,990 2.04 2.09 2.06 0 680 -0.0
07/07/2010
2.04
 238,830 2.08 2.13 2.04 700 3,250 -0.1
06/07/2010
2.08
 222,790 2.15 2.15 2.07 0 0 0
05/07/2010
2.15
 523,080 2.06 2.15 2.09 38,840 0 0.8
02/07/2010
2.06
 347,310 2.04 2.09 2.04 0 5,200 -0.1
01/07/2010
2.04
 470,420 2.07 2.09 2.04 0 0 0
30/06/2010
2.07
 311,350 2.15 2.15 2.07 0 0 0
29/06/2010
2.15
 378,440 2.20 2.25 2.14 0 1,500 -0.0
28/06/2010
2.20
 426,230 2.26 2.28 2.20 10,000 0 0.2
25/06/2010
2.26
 2,811,340 2.20 2.30 2.20 0 35,950 -0.8
24/06/2010
2.20
 339,690 2.09 2.20 2.20 0 8,110 -0.2

Chính sách bảo mật | Điều khoản sử dụng |