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)
03/09/2009
2.59
 497,400 2.53 2.65 2.44 0 11,160 0
02/09/2009
2.53
 0 2.53 2.53 2.53 0 0 0
01/09/2009
2.53
 875,670 2.42 2.53 2.33 9,660 50,000 0
31/08/2009
2.42
 848,950 2.31 2.42 2.38 970 36,450 0
28/08/2009
2.31
 202,990 2.21 2.31 2.31 250 2,000 0
27/08/2009
2.21
 578,700 2.11 2.21 2.11 1,450 2,000 0
26/08/2009
2.11
 331,470 2.14 2.18 2.10 0 23,890 0
25/08/2009
2.14
 500,010 2.23 2.23 2.13 0 19,300 0
24/08/2009
2.23
 481,790 2.15 2.25 2.16 40 1,670 0
21/08/2009
2.15
 611,680 2.05 2.15 2.10 16,400 6,000 0
20/08/2009
2.05
 559,620 1.98 2.05 1.97 0 130,000 0
19/08/2009
1.98
 343,460 1.93 1.98 1.93 0 124,610 0
18/08/2009
1.93
 218,600 1.93 1.95 1.89 2,000 66,980 0
17/08/2009
1.93
 269,320 1.93 1.96 1.91 6,000 50,500 0
14/08/2009
1.93
 194,440 1.93 1.97 1.92 0 90,000 0
13/08/2009
1.93
 459,250 1.93 1.96 1.91 0 45,700 0
12/08/2009
1.93
 456,230 2.01 2.01 1.93 0 155,600 0
11/08/2009
2.01
 707,930 1.95 2.04 1.96 1,000 200,000 0
10/08/2009
1.95
 222,970 1.86 1.95 1.93 0 41,000 0
07/08/2009
1.86
 599,470 1.77 1.86 1.77 2,290 280,000 0
06/08/2009
1.77
 231,270 1.74 1.82 1.75 14,890 106,720 0
05/08/2009
1.74
 129,460 1.76 1.77 1.74 0 15,000 0
04/08/2009
1.76
 130,990 1.77 1.80 1.76 0 48,310 0
03/08/2009
1.77
 185,000 1.79 1.79 1.76 0 30,000 0
31/07/2009
1.79
 95,760 1.73 1.79 1.75 13,710 0 0
30/07/2009
1.73
 119,350 1.75 1.75 1.70 20 5,000 0
29/07/2009
1.75
 167,950 1.71 1.79 1.73 14,100 600 0
28/07/2009
1.71
 184,010 1.75 1.75 1.69 14,470 750 0
27/07/2009
1.75
 373,970 1.85 1.85 1.75 44,850 29,900 0
24/07/2009
1.85
 276,520 1.76 1.85 1.85 42,910 15,000 0
23/07/2009
1.76
 102,640 1.69 1.76 1.69 39,670 0 0
22/07/2009
1.69
 166,630 1.69 1.70 1.68 50,420 0 0
21/07/2009
1.69
 110,260 1.64 1.69 1.63 0 0 0
20/07/2009
1.64
 123,380 1.71 1.71 1.63 2,730 2,890 0
17/07/2009
1.71
 73,310 1.70 1.72 1.68 0 0 0
16/07/2009
1.70
 86,430 1.68 1.75 1.68 13,650 4,080 0
15/07/2009
1.68
 49,790 1.63 1.71 1.63 2,000 250 0
14/07/2009
1.63
 137,830 1.67 1.67 1.60 0 15,430 0
13/07/2009
1.67
 68,050 1.73 1.73 1.67 500 0 0
10/07/2009
1.73
 78,620 1.79 1.79 1.73 0 5,790 0
09/07/2009
1.79
 340,130 1.81 1.82 1.74 25,000 0 0
08/07/2009
1.81
 145,190 1.90 1.90 1.81 43,000 12,990 0
07/07/2009
1.90
 232,000 1.90 1.92 1.82 17,200 0 0
06/07/2009
1.90
 155,090 1.82 1.91 1.82 2,500 0 0
03/07/2009
1.82
 139,020 1.74 1.82 1.69 6,000 0 0
02/07/2009
1.74
 165,460 1.66 1.74 1.66 0 0 0
01/07/2009
1.66
 155,540 1.70 1.71 1.65 100 0 0
30/06/2009
1.70
 106,750 1.77 1.81 1.70 100 260 0
29/06/2009
1.77
 147,520 1.82 1.85 1.76 200 0 0
26/06/2009
1.82
 222,370 1.85 1.92 1.82 1,600 0 0
25/06/2009
1.85
 292,950 1.76 1.85 1.81 15,000 0 0
24/06/2009
1.76
 104,400 1.68 1.76 1.76 150 780 0
23/06/2009
1.68
 294,390 1.76 1.76 1.68 0 0 0
22/06/2009
1.76
 228,970 1.85 1.85 1.75 0 36,100 0
19/06/2009
1.85
 301,480 1.94 1.97 1.85 600 1,180 0
18/06/2009
1.94
 424,850 1.99 2.03 1.90 0 87,920 0
17/06/2009
1.99
 162,710 2.09 2.09 1.99 0 36,830 0
16/06/2009
2.09
 7,950 2.19 2.19 2.09 0 0 0
15/06/2009
2.19
 366,420 2.30 2.30 2.19 13,150 0 0
12/06/2009
2.30
 628,310 2.26 2.37 2.23 0 200 0
11/06/2009
2.26
 300,750 2.16 2.26 2.22 0 1,000 0
10/06/2009
2.16
 537,590 2.27 2.27 2.16 7,300 0 0
09/06/2009
2.27
 1,148,960 2.17 2.27 2.17 12,000 164,160 0
08/06/2009
2.17
 67,970 2.07 2.17 2.17 0 50,000 0
05/06/2009
2.07
 167,130 1.98 2.07 2.07 13,600 0 0
04/06/2009
1.98
 455,660 1.89 1.98 1.93 6,710 0 0
03/06/2009
1.89
 286,510 1.95 1.95 1.88 9,510 0 0
02/06/2009
1.95
 550,500 1.92 1.98 1.82 1,000 10,000 0
01/06/2009
1.92
 325,070 1.87 1.94 1.88 0 70 0
29/05/2009
1.87
 459,880 1.78 1.87 1.78 10,000 0 0
28/05/2009
1.78
 176,690 1.70 1.78 1.65 5,450 0 0
27/05/2009
1.70
 429,890 1.78 1.78 1.70 10,000 0 0
26/05/2009
1.78
 396,550 1.86 1.87 1.76 0 11,590 0
25/05/2009
1.86
 489,010 1.77 1.86 1.79 3,000 0 0
22/05/2009
1.77
 166,390 1.87 1.87 1.77 5,400 0 0
21/05/2009
1.87
 339,760 1.96 2.01 1.87 0 0 0
20/05/2009
1.96
 562,130 1.87 1.96 1.88 32,770 20,520 0
19/05/2009
1.87
 527,660 1.78 1.87 1.80 21,060 0 0
18/05/2009
1.78
 319,940 1.70 1.78 1.72 1,000 0 0
15/05/2009
1.70
 340,360 1.62 1.70 1.65 5,000 0 0
14/05/2009
1.62
 186,290 1.66 1.66 1.60 0 770 0
13/05/2009
1.66
 312,580 1.67 1.69 1.62 2,580 0 0
12/05/2009
1.67
 200,130 1.63 1.68 1.59 600 500 0
11/05/2009
1.63
 321,890 1.61 1.67 1.60 37,660 0 0
08/05/2009
1.61
 237,450 1.63 1.66 1.57 0 0 0
07/05/2009
1.63
 255,160 1.56 1.63 1.60 0 0 0
06/05/2009
1.56
 829,490 1.60 1.66 1.55 181,770 0 0
05/05/2009
1.60
 74,390 1.53 1.60 1.60 26,510 1,000 0
04/05/2009
1.53
 30,790 1.46 1.53 1.53 0 0 0
29/04/2009
1.46
 357,540 1.40 1.46 1.42 0 0 0
28/04/2009
1.40
 530,130 1.34 1.40 1.28 500 25,470 0
27/04/2009
1.34
 95,730 1.40 1.40 1.34 26,670 0 0
24/04/2009
1.40
 106,860 1.47 1.47 1.40 0 6,550 0
23/04/2009
1.47
 273,710 1.52 1.57 1.45 0 10,000 0
22/04/2009
1.52
 311,640 1.47 1.54 1.44 2,000 99,400 0
21/04/2009
1.47
 337,340 1.54 1.54 1.47 0 111,560 0
20/04/2009
1.54
 55,680 1.61 1.61 1.54 0 5,380 0
17/04/2009
1.61
 370,890 1.69 1.69 1.61 11,300 11,990 0
16/04/2009
1.69
 582,570 1.77 1.79 1.69 40,770 308,680 0
15/04/2009
1.77
 339,260 1.87 1.87 1.77 36,800 1,420 0

Chính sách bảo mật | Điều khoản sử dụng |