Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2010	1.62	376,690	1.64	1.67	1.60	2,000	0	0.0
21/01/2010	1.64	756,020	1.72	1.72	1.64	17,760	3,000	0.2
20/01/2010	1.72	307,370	1.80	1.80	1.72	5,310	0	0.1
19/01/2010	1.80	207,750	1.81	1.88	1.77	14,370	13,900	0.0
18/01/2010	1.81	490,660	1.91	1.91	1.81	13,820	0	0.2
15/01/2010	1.91	225,520	1.92	1.92	1.85	18,100	0	0.3
14/01/2010	1.92	241,610	1.89	1.96	1.89	0	0	0
13/01/2010	1.89	561,120	1.86	1.95	1.78	9,670	0	0.2
12/01/2010	1.86	485,980	1.95	1.97	1.86	33,650	8,000	0.5
11/01/2010	1.95	688,650	1.99	2.03	1.92	3,500	0	0.1
08/01/2010	1.99	921,090	2.02	2.11	1.99	1,100	3,500	-0.0
07/01/2010	2.02	380,410	1.93	2.02	1.98	4,810	0	0.1
06/01/2010	1.93	425,280	1.94	2.00	1.90	69,400	0	1.3
05/01/2010	1.94	416,320	1.85	1.94	1.88	19,300	8,500	0.2
04/01/2010	1.85	300,100	1.76	1.85	1.78	0	10,000	-0.2
31/12/2009	1.76	175,850	1.80	1.84	1.76	0	500	0
30/12/2009	1.80	537,900	1.72	1.80	1.70	800	0	0
29/12/2009	1.72	435,320	1.79	1.81	1.71	4,560	0	0
28/12/2009	1.79	366,580	1.75	1.81	1.70	3,300	0	0
25/12/2009	1.75	269,970	1.67	1.75	1.70	27,500	0	0
24/12/2009	1.67	724,950	1.60	1.67	1.57	10,850	0	0
23/12/2009	1.60	157,340	1.58	1.60	1.56	0	13,410	0
22/12/2009	1.58	256,460	1.60	1.66	1.58	19,970	0	0
21/12/2009	1.60	147,020	1.53	1.60	1.56	0	4,180	0
18/12/2009	1.53	665,260	1.46	1.53	1.46	3,310	318,000	0
17/12/2009	1.46	248,640	1.53	1.53	1.46	2,500	35,000	0
16/12/2009	1.53	387,700	1.60	1.60	1.53	500	0	0
15/12/2009	1.60	178,470	1.64	1.64	1.57	0	0	0
14/12/2009	1.64	200,590	1.60	1.67	1.55	0	0	0
11/12/2009	1.60	220,930	1.68	1.68	1.60	2,000	6,840	0
10/12/2009	1.68	252,180	1.76	1.79	1.68	0	62,000	0
09/12/2009	1.76	327,080	1.86	1.86	1.76	3,500	48,000	0
08/12/2009	1.86	161,100	1.90	1.90	1.82	0	40,000	0
07/12/2009	1.90	130,840	1.90	1.93	1.90	0	0	0
04/12/2009	1.90	197,550	1.91	1.93	1.88	1,000	9,500	0
03/12/2009	1.91	461,310	1.98	1.99	1.89	0	1,340	0
02/12/2009	1.98	364,200	2.08	2.12	1.98	4,000	4,700	0
01/12/2009	2.08	205,790	2.10	2.14	2.08	0	0	0
30/11/2009	2.10	317,550	2.02	2.11	2.00	27,060	0	0
27/11/2009	2.02	619,320	1.95	2.04	1.86	3,170	0	0
26/11/2009	1.95	269,820	2.05	2.05	1.95	36,780	0	0
25/11/2009	2.05	677,690	2.15	2.15	2.05	8,210	0	0
24/11/2009	2.15	672,080	2.11	2.17	2.09	4,410	34,000	0
23/11/2009	2.11	406,430	2.18	2.19	2.10	0	22,440	0
20/11/2009	2.18	725,710	2.19	2.22	2.15	0	263,260	0
19/11/2009	2.19	1,047,400	2.09	2.19	2.13	0	554,550	0
18/11/2009	2.09	238,650	2.08	2.09	2.05	200	94,780	0
17/11/2009	2.08	533,100	2.16	2.16	2.08	2,200	42,000	0
16/11/2009	2.16	360,000	2.20	2.26	2.15	2,040	13,410	0
13/11/2009	2.20	627,610	2.15	2.24	2.10	100	131,770	0
12/11/2009	2.15	495,890	2.05	2.15	2.07	1,000	136,470	0
11/11/2009	2.05	555,480	1.96	2.05	1.96	9,090	200,000	0
10/11/2009	1.96	611,140	1.94	2.02	1.94	3,570	196,050	0
09/11/2009	1.94	303,820	2.03	2.03	1.93	8,140	500	0
06/11/2009	2.03	337,510	2.08	2.15	2.03	7,470	50,000	0
05/11/2009	2.08	485,200	2.06	2.13	1.99	0	51,400	0
04/11/2009	2.06	653,900	2.16	2.16	2.06	1,250	15,000	0
03/11/2009	2.16	108,060	2.27	2.27	2.16	7,100	18,200	0
02/11/2009	2.27	142,820	2.38	2.38	2.27	0	8,930	0
30/10/2009	2.38	416,940	2.40	2.45	2.38	0	25,300	0
29/10/2009	2.40	348,240	2.52	2.52	2.40	300	5,010	0
28/10/2009	2.52	441,810	2.41	2.52	2.38	3,850	50,000	0
27/10/2009	2.41	791,600	2.53	2.53	2.41	2,500	50,000	0
26/10/2009	2.53	759,170	2.67	2.67	2.53	200	28,700	0
23/10/2009	2.67	778,690	2.80	2.85	2.67	6,000	78,790	0
22/10/2009	2.80	670,580	2.79	2.87	2.75	0	0	0
21/10/2009	2.79	775,220	2.92	2.92	2.79	9,100	0	0
20/10/2009	2.92	869,470	2.99	3.09	2.89	33,620	0	0
19/10/2009	2.99	1,047,330	2.86	2.99	2.87	42,000	1,000	0
16/10/2009	2.86	2,329,140	2.73	2.86	2.79	0	1,664,690	0
15/10/2009	2.73	1,538,250	2.61	2.73	2.64	150,000	381,400	0
14/10/2009	2.61	243,820	2.55	2.62	2.55	3,800	0	0
13/10/2009	2.55	231,980	2.64	2.64	2.53	0	19,900	0
12/10/2009	2.64	374,660	2.54	2.66	2.59	0	870	0
09/10/2009	2.54	381,500	2.48	2.57	2.48	6,900	0	0
08/10/2009	2.48	251,180	2.47	2.49	2.41	0	0	0
07/10/2009	2.47	143,250	2.45	2.50	2.45	0	4,420	0
06/10/2009	2.45	208,790	2.43	2.48	2.38	3,840	0	0
05/10/2009	2.43	222,870	2.42	2.48	2.32	0	950	0
02/10/2009	2.42	387,180	2.54	2.54	2.42	3,080	3,700	0
01/10/2009	2.54	302,620	2.68	2.68	2.54	7,500	0	0
30/09/2009	2.68	1,007,730	2.55	2.68	2.64	35,300	0	0
29/09/2009	2.55	552,360	2.43	2.55	2.45	1,890	940	0
28/09/2009	2.43	429,740	2.51	2.57	2.43	30,000	100	0
25/09/2009	2.51	195,390	2.51	2.58	2.49	0	10,000	0
24/09/2009	2.51	296,070	2.59	2.61	2.51	0	31,220	0
23/09/2009	2.59	493,150	2.63	2.70	2.59	1,000	102,310	0
22/09/2009	2.63	441,600	2.73	2.73	2.63	0	123,730	0
21/09/2009	2.73	673,060	2.62	2.74	2.67	0	141,000	0
18/09/2009	2.62	322,690	2.62	2.66	2.59	300	100	0
17/09/2009	2.62	261,900	2.60	2.64	2.59	5,590	3,850	0
16/09/2009	2.60	246,160	2.67	2.67	2.58	10	16,750	0
15/09/2009	2.67	451,510	2.67	2.67	2.53	1,700	10,370	0
14/09/2009	2.67	912,980	2.55	2.68	2.59	100	40,360	0
11/09/2009	2.55	539,540	2.43	2.55	2.44	52,060	0	0
10/09/2009	2.43	332,400	2.43	2.47	2.38	68,170	43,790	0
09/09/2009	2.43	480,300	2.33	2.43	2.33	82,870	49,130	0
08/09/2009	2.33	549,810	2.34	2.38	2.29	0	27,000	0
07/09/2009	2.34	297,410	2.46	2.46	2.34	0	35,940	0
04/09/2009	2.46	290,610	2.59	2.59	2.46	1,710	7,000	0

Page:
<<
37
38
39
>>

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

CTCP Nam Việt (anv)

THỐNG KÊ GIAO DỊCH