Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/04/2010	4.48	458,950	4.39	4.56	4.37	31,310	0	0.7
14/04/2010	4.39	478,070	4.42	4.54	4.35	500	0	0.0
13/04/2010	4.42	863,080	4.46	4.67	4.42	40	700	-0.0
12/04/2010	4.46	1,014,150	4.63	4.63	4.42	5,000	86,000	-1.7
09/04/2010	4.63	744,370	4.86	4.99	4.63	3,250	50,960	-1.1
08/04/2010	4.86	648,960	4.65	4.86	4.82	13,760	2,410	0.3
07/04/2010	4.65	1,196,180	4.44	4.65	4.42	0	329,500	-7.1
06/04/2010	4.44	1,193,580	4.59	4.76	4.42	46,300	8,200	0.8
05/04/2010	4.59	1,211,370	4.37	4.59	4.42	28,570	401,000	-8.0
02/04/2010	4.37	664,270	4.18	4.37	4.20	26,740	0	0.5
01/04/2010	4.18	1,182,390	3.99	4.18	3.89	33,410	0	0.6
31/03/2010	3.99	1,999,030	3.91	4.10	3.95	11,790	9,500	0.0
30/03/2010	3.91	877,230	3.74	3.91	3.74	9,000	2,230	0.1
29/03/2010	3.74	617,640	3.57	3.74	3.61	3,000	0	0.1
26/03/2010	3.57	341,420	3.52	3.61	3.52	110,000	30,000	1.3
25/03/2010	3.52	299,470	3.63	3.65	3.52	0	40,000	-0.7
24/03/2010	3.63	293,640	3.46	3.63	3.48	2,190	0	0.0
23/03/2010	3.46	223,380	3.50	3.52	3.42	0	0	0
22/03/2010	3.50	98,210	3.52	3.59	3.50	100	5,010	-0.1
19/03/2010	3.52	175,960	3.61	3.61	3.52	6,460	5,000	0.0
18/03/2010	3.61	303,300	3.55	3.61	3.48	1,500	2,000	-0.0
17/03/2010	3.55	232,420	3.63	3.69	3.55	0	5,000	-0.1
16/03/2010	3.63	682,890	3.80	3.84	3.63	0	10,450	-0.2
15/03/2010	3.80	496,370	3.78	3.82	3.72	5,000	10,000	-0.1
12/03/2010	3.78	330,460	3.78	3.80	3.72	2,090	4,800	-0.0
11/03/2010	3.78	365,760	3.86	3.86	3.69	0	1,500	-0.0
10/03/2010	3.86	773,400	3.69	3.86	3.72	0	0	0
09/03/2010	3.69	690,170	3.52	3.69	3.59	0	0	0
08/03/2010: Cổ tức tiền mặt tỉ lệ: 5%
08/03/2010	3.52	518,850	3.38	3.52	3.48	200	20,470	-0.3
05/03/2010	3.38	422,690	3.38	3.40	3.33	4,000	0	0.1
04/03/2010	3.38	294,960	3.36	3.42	3.29	0	10,000	-0.2
03/03/2010	3.36	135,420	3.44	3.46	3.29	4,900	0	0.1
02/03/2010	3.44	404,680	3.31	3.48	3.29	1,000	7,200	-0.1
01/03/2010	3.31	914,010	3.17	3.31	3.17	3,000	22,030	-0.3
26/02/2010	3.17	253,740	3.05	3.19	3.03	0	37,890	-0.6
25/02/2010	3.05	195,530	3.03	3.09	3.03	0	60,110	-0.9
24/02/2010	3.03	95,760	3.07	3.07	3.03	200	44,120	-0.6
23/02/2010	3.07	232,990	3.15	3.15	3.05	0	0	0
22/02/2010	3.15	212,270	3.17	3.23	3.05	0	0	0
12/02/2010	3.17	148,740	3.13	3.23	3.13	8,280	0	0.1
11/02/2010	3.13	99,430	3.09	3.13	3.09	0	0	0
10/02/2010	3.09	177,810	2.98	3.09	3.01	0	200	-0.0
09/02/2010	2.98	295,110	3.05	3.05	2.98	0	0	0
08/02/2010	3.05	265,080	3.09	3.09	2.96	600	23,060	-0.3
05/02/2010	3.09	400,560	3.19	3.19	3.07	1,590	0	0.0
04/02/2010	3.19	424,090	3.19	3.25	3.07	98,540	33,000	1.0
03/02/2010	3.19	209,440	3.25	3.27	3.17	10,280	0	0.2
02/02/2010	3.25	184,860	3.29	3.29	3.17	9,500	13,440	-0.1
01/02/2010	3.29	224,280	3.25	3.36	3.17	0	10,000	-0.2
29/01/2010	3.25	1,343,300	3.13	3.27	2.98	80,120	170	1.2
28/01/2010	3.13	317,380	3.29	3.29	3.13	350	12,000	-0.2
27/01/2010	3.29	63,450	3.46	3.46	3.29	5,350	0	0.1
26/01/2010	3.46	189,180	3.29	3.46	3.40	0	0	0
25/01/2010	3.29	292,180	3.29	3.38	3.17	0	0	0
22/01/2010	3.29	376,690	3.33	3.40	3.25	2,000	0	0.0
21/01/2010	3.33	756,020	3.50	3.50	3.33	17,760	3,000	0.2
20/01/2010	3.50	307,370	3.66	3.66	3.50	5,310	0	0.1
19/01/2010	3.66	207,750	3.68	3.81	3.60	14,370	13,900	0.0
18/01/2010	3.68	490,660	3.87	3.87	3.68	13,820	0	0.2
15/01/2010	3.87	225,520	3.89	3.89	3.75	18,100	0	0.3
14/01/2010	3.89	241,610	3.83	3.97	3.83	0	0	0
13/01/2010	3.83	561,120	3.77	3.95	3.62	9,670	0	0.2
12/01/2010	3.77	485,980	3.95	3.99	3.77	33,650	8,000	0.5
11/01/2010	3.95	688,650	4.03	4.12	3.89	3,500	0	0.1
08/01/2010	4.03	921,090	4.10	4.28	4.03	1,100	3,500	-0.0
07/01/2010	4.10	380,410	3.91	4.10	4.01	4,810	0	0.1
06/01/2010	3.91	425,280	3.93	4.05	3.85	69,400	0	1.3
05/01/2010	3.93	416,320	3.75	3.93	3.81	19,300	8,500	0.2
04/01/2010	3.75	300,100	3.58	3.75	3.62	0	10,000	-0.2
31/12/2009	3.58	175,850	3.66	3.73	3.58	0	500	0
30/12/2009	3.66	537,900	3.50	3.66	3.46	800	0	0
29/12/2009	3.50	435,320	3.64	3.68	3.48	4,560	0	0
28/12/2009	3.64	366,580	3.56	3.68	3.46	3,300	0	0
25/12/2009	3.56	269,970	3.40	3.56	3.46	27,500	0	0
24/12/2009	3.40	724,950	3.25	3.40	3.19	10,850	0	0
23/12/2009	3.25	157,340	3.21	3.25	3.17	0	13,410	0
22/12/2009	3.21	256,460	3.25	3.38	3.21	19,970	0	0
21/12/2009	3.25	147,020	3.11	3.25	3.17	0	4,180	0
18/12/2009	3.11	665,260	2.96	3.11	2.96	3,310	318,000	0
17/12/2009	2.96	248,640	3.11	3.11	2.96	2,500	35,000	0
16/12/2009	3.11	387,700	3.25	3.25	3.11	500	0	0
15/12/2009	3.25	178,470	3.33	3.33	3.19	0	0	0
14/12/2009	3.33	200,590	3.25	3.40	3.15	0	0	0
11/12/2009	3.25	220,930	3.42	3.42	3.25	2,000	6,840	0
10/12/2009	3.42	252,180	3.58	3.64	3.42	0	62,000	0
09/12/2009	3.58	327,080	3.77	3.77	3.58	3,500	48,000	0
08/12/2009	3.77	161,100	3.85	3.85	3.70	0	40,000	0
07/12/2009	3.85	130,840	3.85	3.91	3.85	0	0	0
04/12/2009	3.85	197,550	3.87	3.91	3.81	1,000	9,500	0
03/12/2009	3.87	461,310	4.01	4.03	3.83	0	1,340	0
02/12/2009	4.01	364,200	4.22	4.30	4.01	4,000	4,700	0
01/12/2009	4.22	205,790	4.26	4.34	4.22	0	0	0
30/11/2009	4.26	317,550	4.10	4.28	4.05	27,060	0	0
27/11/2009	4.10	619,320	3.95	4.14	3.77	3,170	0	0
26/11/2009	3.95	269,820	4.16	4.16	3.95	36,780	0	0
25/11/2009	4.16	677,690	4.36	4.36	4.16	8,210	0	0
24/11/2009	4.36	672,080	4.28	4.40	4.24	4,410	34,000	0
23/11/2009	4.28	406,430	4.43	4.45	4.26	0	22,440	0
20/11/2009	4.43	725,710	4.45	4.51	4.36	0	263,260	0
19/11/2009	4.45	1,047,400	4.24	4.45	4.32	0	554,550	0

Page:
<<
36
37
38
>>

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