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)
13/09/2023
17.41
 2,096,000 17.58 17.79 17.13 0 8,400 -0.3
12/09/2023
17.58
 1,807,400 17.30 17.58 17.25 131,300 100 4.8
11/09/2023
17.30
 3,208,900 17.27 17.79 17.22 230,800 6,600 8.2
08/09/2023
17.27
 1,518,800 17.01 17.30 17.03 72,300 0 2.6
07/09/2023
17.01
 1,992,500 16.87 17.51 16.99 200 3,000 -0.1
06/09/2023
16.87
 1,664,900 16.65 16.89 16.49 64,000 10,200 1.9
05/09/2023
16.65
 1,277,600 16.51 16.87 16.53 100 700 -0.0
31/08/2023
16.51
 1,177,600 16.53 16.65 16.51 2,000 10,000 -0.3
30/08/2023
16.53
 2,562,200 15.94 16.70 15.73 4,500 30,100 -0.8
29/08/2023
15.94
 1,551,700 16.22 16.42 15.87 1,300 0 0.0
28/08/2023
16.22
 907,500 16.13 16.42 16.11 11,600 22,300 -0.4
25/08/2023
16.13
 2,911,300 15.39 16.46 15.63 11,800 67,600 -1.9
24/08/2023
15.39
 1,011,100 14.96 15.46 14.94 200 15,700 -0.5
23/08/2023
14.96
 755,900 14.89 15.23 14.89 25,500 25,000 0.0
22/08/2023
14.89
 1,079,300 14.89 15.23 14.27 16,500 100,000 -2.6
21/08/2023
14.89
 1,317,300 15.34 15.34 14.51 47,900 150,500 -3.2
18/08/2023
15.34
 2,664,300 16.49 16.49 15.34 0 200 -0.0
17/08/2023
16.49
 1,504,000 16.63 16.87 16.49 0 0 0
16/08/2023
16.63
 1,345,600 16.91 17.01 16.58 0 0 0
15/08/2023
16.91
 872,900 16.80 17.08 16.77 0 400 -0.0
14/08/2023
16.80
 2,302,900 16.80 17.08 16.49 100 200,400 -7.1
11/08/2023
16.80
 2,840,100 17.27 17.34 16.15 100 2,000 -0.1
10/08/2023
17.27
 1,445,800 17.63 17.70 17.25 7,700 800 0.3
09/08/2023
17.63
 1,447,200 17.65 17.82 17.56 100 4,200 -0.2
08/08/2023
17.65
 2,167,400 17.70 17.96 17.60 0 3,200 -0.1
07/08/2023
17.70
 2,225,700 17.32 17.75 17.32 0 0 0
04/08/2023
17.32
 1,071,900 17.20 17.34 17.18 71,000 0 2.6
03/08/2023
17.20
 1,643,300 17.20 17.56 17.18 68,200 1,700 2.4
02/08/2023
17.20
 1,761,800 17.27 17.51 17.13 700 0 0.0
01/08/2023
17.27
 2,962,900 17.63 17.72 17.27 12,600 200 0.5
31/07/2023
17.63
 2,975,100 18.06 18.06 17.58 0 0 0
28/07/2023
18.06
 4,247,600 17.72 18.27 17.79 63,500 0 2.4
27/07/2023
17.72
 2,627,300 17.72 17.84 17.46 38,000 4,400 1.2
26/07/2023
17.72
 1,906,600 17.89 17.96 17.70 0 3,200 -0.1
25/07/2023
17.89
 2,305,100 17.79 18.29 17.79 47,000 40,000 0.3
24/07/2023
17.79
 1,521,000 17.75 17.96 17.75 0 1,500 -0.1
21/07/2023
17.75
 1,719,700 17.46 17.79 17.49 49,400 0 1.8
20/07/2023
17.46
 1,812,100 17.37 17.70 17.32 200 209,800 -7.7
19/07/2023
17.37
 2,212,900 17.56 17.75 17.25 0 0 0
18/07/2023
17.56
 2,628,900 17.89 17.89 17.46 600 30,000 -1.1
17/07/2023
17.89
 2,437,600 18.13 18.22 17.84 28,800 89,400 -2.3
14/07/2023
18.13
 2,055,400 18.08 18.46 17.94 500 5,000 -0.2
13/07/2023
18.08
 2,199,800 17.79 18.20 17.79 24,000 2,000 0.8
12/07/2023
17.79
 1,451,900 17.84 18.08 17.68 36,900 200 1.4
11/07/2023
17.84
 2,338,000 17.82 18.27 17.75 92,000 54,700 1.4
10/07/2023
17.82
 2,437,400 17.79 17.99 17.68 60,400 275,900 -8.0
07/07/2023
17.79
 2,392,300 17.56 18.06 17.44 10,200 50,400 -1.5
06/07/2023
17.56
 2,557,300 17.63 17.82 17.22 19,000 289,500 -9.9
05/07/2023
17.63
 3,136,700 17.79 18.27 17.63 47,500 9,900 1.4
04/07/2023
17.79
 1,202,000 17.82 18.03 17.63 19,400 1,100 0.7
03/07/2023
17.82
 2,965,400 17.06 17.99 17.08 12,100 64,000 -1.9
30/06/2023
17.06
 1,811,700 17.13 17.22 16.89 97,200 2,100 3.4
29/06/2023
17.13
 2,752,400 17.46 17.72 17.13 60,000 256,000 -7.1
28/06/2023
17.46
 4,478,300 16.89 17.84 17.06 4,200 3,600 0.0
27/06/2023
16.89
 2,293,100 16.51 17.03 16.56 0 70,200 -2.5
26/06/2023
16.51
 2,361,300 16.68 16.89 16.32 0 19,500 -0.7
23/06/2023
16.68
 2,463,900 16.89 17.08 16.63 6,000 9,400 -0.1
22/06/2023
16.89
 3,826,600 16.56 17.01 16.61 20,800 6,700 0.5
21/06/2023
16.56
 2,277,300 16.30 16.58 16.27 10,400 0 0.4
20/06/2023
16.30
 1,243,900 16.03 16.30 16.01 600 20,200 -0.7
19/06/2023
16.03
 863,700 16.03 16.15 15.87 5,700 300 0.2
16/06/2023
16.03
 1,746,900 16.18 16.32 16.03 0 100 -0.0
15/06/2023
16.18
 1,152,700 16.20 16.32 15.99 0 88,600 -3.0
14/06/2023
16.20
 2,255,900 16.65 16.77 16.18 0 1,900 -0.1
13/06/2023
16.65
 2,197,200 17.08 17.13 16.58 0 51,200 -1.8
12/06/2023
17.08
 2,237,400 16.75 17.34 16.72 500 91,400 -3.2
09/06/2023
16.75
 1,533,000 16.63 16.91 16.44 0 12,600 -0.4
08/06/2023
16.63
 3,668,600 16.61 17.39 16.49 4,000 71,500 -2.4
07/06/2023
16.61
 2,066,500 16.61 16.80 16.42 1,000 3,000 -0.1
06/06/2023
16.61
 2,452,400 16.46 16.87 16.42 9,700 277,500 -9.3
05/06/2023
16.46
 2,935,400 15.99 16.53 16.06 1,400 221,400 -7.5
02/06/2023
15.99
 1,738,300 16.11 16.42 15.99 0 205,000 -6.9
01/06/2023
16.11
 2,794,700 15.70 16.32 15.94 1,500 56,500 -1.9
31/05/2023
15.70
 1,672,000 15.51 15.80 15.51 1,500 302,000 -9.9
30/05/2023
15.51
 1,434,600 15.68 15.80 15.42 5,800 517,700 -16.7
29/05/2023
15.68
 1,674,000 15.18 15.80 15.18 12,000 1,200 0.4
26/05/2023
15.18
 934,700 15.20 15.34 15.15 0 51,800 -1.7
25/05/2023
15.20
 878,300 15.34 15.49 15.18 0 148,700 -4.8
24/05/2023
15.34
 861,400 15.42 15.56 15.34 50,000 14,900 1.1
23/05/2023
15.42
 1,034,900 15.51 15.77 15.34 0 237,500 -7.7
22/05/2023
15.51
 1,000,200 15.32 15.56 15.23 0 20,900 -0.7
19/05/2023
15.32
 1,569,500 15.63 15.75 15.13 0 0 0
18/05/2023
15.63
 914,100 15.84 16.01 15.58 0 23,500 -0.8
17/05/2023
15.84
 2,081,200 15.68 16.20 15.73 0 800 -0.0
16/05/2023
15.68
 1,091,900 15.75 16.06 15.65 0 132,200 -4.4
15/05/2023
15.75
 1,560,600 15.56 15.92 15.56 0 18,500 -0.6
12/05/2023
15.56
 1,019,800 15.56 15.73 15.51 0 1,000 -0.0
11/05/2023
15.56
 1,359,200 15.77 15.94 15.56 200 135,200 -4.4
10/05/2023
15.77
 1,232,700 15.49 15.92 15.46 31,700 4,500 0.9
09/05/2023
15.49
 972,800 15.61 15.75 15.44 0 300 -0.0
08/05/2023
15.61
 1,283,600 15.92 15.99 15.44 1,000 420,600 -13.7
05/05/2023
15.92
 1,951,800 15.49 16.08 15.51 17,300 37,200 -0.7
04/05/2023
15.49
 983,300 15.39 15.80 15.27 0 73,000 -2.4
28/04/2023
15.39
 1,000,200 15.27 15.51 15.18 1,000 400 0.0
27/04/2023
15.27
 868,900 15.32 15.61 15.23 0 17,400 -0.6
26/04/2023
15.32
 914,700 15.32 15.39 15.04 24,100 19,800 0.1
25/04/2023
15.32
 1,500,300 15.30 15.68 14.94 38,200 41,200 -0.1
24/04/2023
15.30
 1,719,200 15.94 15.94 15.27 50,500 44,300 0.2
21/04/2023
15.94
 1,856,700 16.72 16.89 15.70 0 68,000 -2.3
20/04/2023
16.72
 1,866,700 16.18 16.84 16.08 39,900 64,900 -0.9

Chính sách bảo mật | Điều khoản sử dụng |