CTCP Nam Việt (anv)

32.10
0.45
(1.42%)
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
(2024-08-20) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2009
3.05
 58,430 3.19 3.19 3.05 2,000 30,560 0
05/02/2009
3.19
 62,020 3.36 3.36 3.19 13,020 45,680 0
04/02/2009
3.36
 46,300 3.50 3.50 3.36 9,220 15,580 0
03/02/2009
3.50
 54,920 3.52 3.52 3.42 34,630 0 0
02/02/2009
3.52
 56,660 3.66 3.66 3.52 42,400 11,640 0
23/01/2009
3.66
 15,290 3.64 3.70 3.66 0 0 0
22/01/2009
3.64
 17,990 3.54 3.70 3.60 0 0 0
21/01/2009
3.54
 29,490 3.54 3.64 3.50 16,990 18,010 0
20/01/2009
3.54
 52,520 3.68 3.68 3.54 10,460 10,000 0
19/01/2009
3.68
 10,880 3.75 3.75 3.68 200 880 0
16/01/2009
3.75
 34,260 3.75 3.79 3.75 22,150 0 0
15/01/2009
3.75
 29,600 3.85 3.85 3.75 15,000 8,260 0
14/01/2009
3.85
 44,780 3.85 3.91 3.83 15,150 9,740 0
13/01/2009
3.85
 50,060 3.87 3.87 3.81 39,300 11,660 0
12/01/2009
3.87
 61,270 3.87 3.91 3.85 26,460 46,020 0
09/01/2009
3.87
 47,820 3.87 3.87 3.85 45,000 200 0
08/01/2009
3.87
 62,510 3.85 3.87 3.83 56,390 0 0
07/01/2009
3.85
 55,890 3.83 3.91 3.85 22,940 0 0
06/01/2009
3.83
 56,430 3.75 3.87 3.83 25,000 0 0
05/01/2009
3.75
 21,190 3.75 3.79 3.70 7,370 0 0
02/01/2009
3.75
 69,270 3.87 3.87 3.75 47,650 45,470 0
31/12/2008
3.87
 106,130 3.97 3.97 3.81 56,130 0 0
30/12/2008
3.97
 181,110 4.03 4.03 3.95 85,260 2,000 0
29/12/2008
4.03
 52,630 4.08 4.10 4.01 33,230 600 0
26/12/2008
4.08
 22,780 4.01 4.08 3.91 16,330 0 0
25/12/2008
4.01
 46,820 4.10 4.14 4.01 25,000 0 0
24/12/2008
4.10
 32,250 4.14 4.14 3.97 18,180 0 0
23/12/2008
4.14
 232,580 4.26 4.32 4.10 32,430 13,500 0
22/12/2008
4.26
 31,540 4.08 4.26 4.26 0 0 0
19/12/2008
4.08
 15,490 3.89 4.08 4.08 0 0 0
18/12/2008
3.89
 9,470 3.70 3.89 3.89 0 0 0
17/12/2008
3.70
 37,110 3.68 3.79 3.60 20,160 26,750 0
16/12/2008
3.68
 55,940 3.87 3.87 3.68 41,000 300 0
15/12/2008
3.87
 31,900 3.73 3.89 3.75 19,000 100 0
12/12/2008
3.73
 142,620 3.60 3.73 3.60 49,380 0 0
11/12/2008
3.60
 35,990 3.56 3.62 3.56 10,000 0 0
10/12/2008
3.56
 30,080 3.70 3.70 3.56 19,420 0 0
09/12/2008
3.70
 45,560 3.58 3.70 3.58 35,080 14,070 0
08/12/2008
3.58
 76,550 3.66 3.66 3.58 34,190 8,090 0
05/12/2008
3.66
 85,880 3.64 3.66 3.60 55,670 10,150 0
04/12/2008
3.64
 53,970 3.54 3.66 3.54 36,790 20,000 0
03/12/2008
3.54
 25,500 3.52 3.56 3.50 3,000 5,000 0
02/12/2008
3.52
 54,940 3.60 3.60 3.46 20,000 25,000 0
01/12/2008
3.60
 70,080 3.60 3.64 3.54 17,670 22,170 0
28/11/2008
3.60
 57,810 3.44 3.60 3.46 0 25,000 0
27/11/2008
3.44
 84,330 3.48 3.50 3.40 39,940 20,870 0
26/11/2008
3.48
 70,180 3.60 3.64 3.48 10,700 30,000 0
25/11/2008
3.60
 107,740 3.79 3.79 3.60 25,300 54,700 0
24/11/2008
3.79
 92,320 3.97 3.97 3.79 25,810 25,720 0
21/11/2008
3.97
 260,020 4.18 4.18 3.97 53,400 106,650 0
20/11/2008
4.18
 132,660 4.38 4.38 4.18 55,990 40,360 0
19/11/2008: Cổ tức tiền mặt tỉ lệ: 18%
19/11/2008
4.38
 179,890 4.47 4.51 4.32 81,800 76,000 0
18/11/2008
4.47
 180,230 4.49 4.49 4.37 200 72,000 0
17/11/2008
4.49
 275,030 4.47 4.49 4.39 101,000 45,170 0
14/11/2008
4.47
 166,500 4.41 4.60 4.41 9,980 45,000 0
13/11/2008
4.41
 172,920 4.37 4.43 4.30 39,200 32,260 0
12/11/2008
4.37
 234,620 4.39 4.39 4.28 87,600 111,540 0
11/11/2008
4.39
 492,620 4.18 4.39 4.18 63,000 300,000 0
10/11/2008
4.18
 78,050 3.99 4.18 4.18 0 50,000 0
07/11/2008
3.99
 108,160 4.14 4.14 3.95 31,880 22,500 0
06/11/2008
4.14
 161,050 4.35 4.47 4.14 0 104,580 0
05/11/2008
4.35
 267,320 4.16 4.35 4.33 7,000 225,000 0
04/11/2008
4.16
 233,360 3.97 4.16 3.93 105,980 180,000 0
03/11/2008
3.97
 48,900 3.99 3.99 3.92 100 32,980 0
31/10/2008
3.99
 69,830 3.92 4.03 3.97 1,280 48,880 0
30/10/2008
3.92
 62,610 3.88 3.95 3.86 5,260 53,930 0
29/10/2008
3.88
 145,080 3.88 4.07 3.88 8,000 98,000 0
28/10/2008
3.88
 108,160 4.07 4.07 3.88 0 77,050 0
27/10/2008
4.07
 201,050 4.28 4.28 4.07 10,100 150,200 0
24/10/2008
4.28
 77,710 4.49 4.49 4.28 550 54,060 0
23/10/2008
4.49
 13,140 4.71 4.71 4.49 100 0 0
22/10/2008
4.71
 65,210 4.96 4.96 4.71 24,840 21,170 0
21/10/2008
4.96
 70,040 5.21 5.21 4.96 16,600 20,500 0
20/10/2008
5.21
 20,180 5.47 5.47 5.21 0 2,680 0
17/10/2008
5.47
 56,530 5.76 5.80 5.47 10,100 34,170 0
16/10/2008
5.76
 86,940 6.04 6.04 5.76 77,770 74,720 0
15/10/2008
6.04
 217,830 6.18 6.18 5.87 101,870 208,230 0
14/10/2008
6.18
 32,420 5.89 6.18 6.18 0 31,770 0
13/10/2008
5.89
 65,510 5.93 5.93 5.64 10,180 28,420 0
10/10/2008
5.93
 76,650 6.23 6.23 5.93 50,000 62,510 0
09/10/2008
6.23
 107,280 6.56 6.56 6.23 50 97,030 0
08/10/2008
6.56
 91,270 6.90 6.90 6.56 65,050 61,070 0
07/10/2008
6.90
 65,180 7.26 7.26 6.90 48,670 22,940 0
06/10/2008
7.26
 19,200 7.64 7.64 7.26 4,830 12,950 0
03/10/2008
7.64
 18,960 7.72 7.72 7.60 8,550 6,000 0
02/10/2008
7.72
 94,040 7.91 7.98 7.70 0 82,200 0
01/10/2008
7.91
 95,840 8.31 8.31 7.91 0 87,040 0
30/09/2008
8.31
 300 8.74 8.74 8.31 300 0 0
29/09/2008
8.74
 39,570 8.84 8.84 8.40 5,200 21,880 0
26/09/2008
8.84
 40,880 8.50 8.91 8.74 27,180 0 0
25/09/2008
8.50
 68,280 8.10 8.50 8.32 55,580 35,000 0
24/09/2008
8.10
 62,800 8.29 8.29 8.00 47,830 25,540 0
23/09/2008
8.29
 193,830 7.91 8.29 7.79 156,930 0 0
22/09/2008
7.91
 250 7.55 7.91 7.91 0 0 0
19/09/2008
7.55
 33,710 7.20 7.55 7.55 20,980 25,530 0
18/09/2008
7.20
 182,490 7.56 7.56 7.20 167,940 121,630 0
17/09/2008
7.56
 122,850 7.94 7.94 7.56 76,780 89,110 0
16/09/2008
7.94
 73,960 8.36 8.36 7.94 51,050 42,410 0
15/09/2008
8.36
 50,460 8.67 8.93 8.29 22,570 30,810 0
12/09/2008
8.67
 253,500 9.12 9.12 8.67 220,520 212,500 0

Chính sách bảo mật | Điều khoản sử dụng |