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)
14/04/2009
1.87
 433,340 1.87 1.92 1.82 7,760 0 0
13/04/2009
1.87
 342,290 1.78 1.87 1.86 51,980 129,000 0
10/04/2009
1.78
 120,120 1.70 1.78 1.78 10,950 0 0
09/04/2009
1.70
 575,060 1.78 1.78 1.70 3,500 152,780 0
08/04/2009
1.78
 524,580 1.88 1.95 1.78 500 183,610 0
07/04/2009
1.88
 466,350 1.79 1.88 1.72 5,300 100,000 0
03/04/2009
1.79
 355,850 1.71 1.79 1.78 27,340 112,720 0
02/04/2009
1.71
 415,600 1.63 1.71 1.67 25,820 100,000 0
01/04/2009
1.63
 270,270 1.56 1.63 1.56 15,000 5,000 0
31/03/2009
1.56
 281,540 1.63 1.64 1.55 21,170 9,560 0
30/03/2009
1.63
 569,340 1.56 1.63 1.52 0 87,280 0
27/03/2009
1.56
 420,250 1.49 1.56 1.54 13,130 24,000 0
26/03/2009
1.49
 307,250 1.42 1.49 1.47 49,950 148,580 0
25/03/2009
1.42
 261,830 1.36 1.42 1.35 69,270 33,150 0
24/03/2009
1.36
 131,900 1.30 1.36 1.36 31,950 39,800 0
23/03/2009
1.30
 147,970 1.34 1.34 1.28 100 0 0
20/03/2009
1.34
 161,170 1.37 1.38 1.32 0 16,080 0
19/03/2009
1.37
 293,620 1.44 1.46 1.37 200 55,420 0
18/03/2009
1.44
 332,960 1.38 1.44 1.41 40,360 5,500 0
17/03/2009
1.38
 296,350 1.32 1.38 1.37 0 100,000 0
16/03/2009
1.32
 121,540 1.32 1.32 1.30 0 0 0
13/03/2009
1.32
 221,050 1.34 1.36 1.31 100 0 0
12/03/2009
1.34
 691,670 1.28 1.34 1.27 0 110,000 0
11/03/2009
1.28
 13,850 1.22 1.28 1.28 0 0 0
10/03/2009
1.22
 54,020 1.17 1.22 1.22 0 0 0
09/03/2009
1.17
 73,950 1.12 1.17 1.14 0 0 0
06/03/2009
1.12
 78,070 1.09 1.12 1.06 7,730 20,000 0
05/03/2009
1.09
 168,800 1.06 1.11 1.07 50 57,820 0
04/03/2009
1.06
 57,600 1.06 1.07 1.05 10,000 14,100 0
03/03/2009
1.06
 30,890 1.08 1.08 1.05 0 8,080 0
02/03/2009
1.08
 53,320 1.07 1.11 1.07 50 0 0
27/02/2009
1.07
 106,640 1.06 1.12 1.06 7,130 56,820 0
26/02/2009
1.06
 166,520 1.09 1.09 1.04 120 74,050 0
25/02/2009
1.09
 94,560 1.04 1.09 1.06 3,100 46,500 0
24/02/2009
1.04
 151,000 1.08 1.08 1.03 10,100 3,500 0
23/02/2009
1.08
 72,300 1.14 1.14 1.08 3,400 6,430 0
20/02/2009
1.14
 206,840 1.08 1.14 1.09 0 27,540 0
19/02/2009
1.08
 36,300 1.03 1.08 1.08 0 0 0
18/02/2009
1.03
 267,950 1.07 1.07 1.02 1,100 175,200 0
17/02/2009
1.07
 562,120 1.13 1.18 1.07 600 461,480 0
16/02/2009
1.13
 298,000 1.18 1.18 1.13 1,000 229,270 0
13/02/2009
1.18
 33,070 1.24 1.24 1.18 1,000 33,020 0
12/02/2009
1.24
 22,900 1.30 1.30 1.24 1,000 22,850 0
11/02/2009
1.30
 10,730 1.36 1.36 1.30 3,940 10,730 0
10/02/2009
1.36
 41,210 1.43 1.43 1.36 1,720 37,440 0
09/02/2009
1.43
 92,160 1.50 1.50 1.43 12,960 71,270 0
06/02/2009
1.50
 58,430 1.57 1.57 1.50 2,000 30,560 0
05/02/2009
1.57
 62,020 1.65 1.65 1.57 13,020 45,680 0
04/02/2009
1.65
 46,300 1.72 1.72 1.65 9,220 15,580 0
03/02/2009
1.72
 54,920 1.73 1.73 1.68 34,630 0 0
02/02/2009
1.73
 56,660 1.80 1.80 1.73 42,400 11,640 0
23/01/2009
1.80
 15,290 1.79 1.82 1.80 0 0 0
22/01/2009
1.79
 17,990 1.74 1.82 1.77 0 0 0
21/01/2009
1.74
 29,490 1.74 1.79 1.72 16,990 18,010 0
20/01/2009
1.74
 52,520 1.81 1.81 1.74 10,460 10,000 0
19/01/2009
1.81
 10,880 1.85 1.85 1.81 200 880 0
16/01/2009
1.85
 34,260 1.85 1.87 1.85 22,150 0 0
15/01/2009
1.85
 29,600 1.90 1.90 1.85 15,000 8,260 0
14/01/2009
1.90
 44,780 1.90 1.93 1.89 15,150 9,740 0
13/01/2009
1.90
 50,060 1.91 1.91 1.88 39,300 11,660 0
12/01/2009
1.91
 61,270 1.91 1.93 1.90 26,460 46,020 0
09/01/2009
1.91
 47,820 1.91 1.91 1.90 45,000 200 0
08/01/2009
1.91
 62,510 1.90 1.91 1.89 56,390 0 0
07/01/2009
1.90
 55,890 1.89 1.93 1.90 22,940 0 0
06/01/2009
1.89
 56,430 1.85 1.91 1.89 25,000 0 0
05/01/2009
1.85
 21,190 1.85 1.87 1.82 7,370 0 0
02/01/2009
1.85
 69,270 1.91 1.91 1.85 47,650 45,470 0
31/12/2008
1.91
 106,130 1.96 1.96 1.88 56,130 0 0
30/12/2008
1.96
 181,110 1.99 1.99 1.95 85,260 2,000 0
29/12/2008
1.99
 52,630 2.01 2.02 1.98 33,230 600 0
26/12/2008
2.01
 22,780 1.98 2.01 1.93 16,330 0 0
25/12/2008
1.98
 46,820 2.02 2.04 1.98 25,000 0 0
24/12/2008
2.02
 32,250 2.04 2.04 1.96 18,180 0 0
23/12/2008
2.04
 232,580 2.10 2.13 2.02 32,430 13,500 0
22/12/2008
2.10
 31,540 2.01 2.10 2.10 0 0 0
19/12/2008
2.01
 15,490 1.92 2.01 2.01 0 0 0
18/12/2008
1.92
 9,470 1.82 1.92 1.92 0 0 0
17/12/2008
1.82
 37,110 1.81 1.87 1.77 20,160 26,750 0
16/12/2008
1.81
 55,940 1.91 1.91 1.81 41,000 300 0
15/12/2008
1.91
 31,900 1.84 1.92 1.85 19,000 100 0
12/12/2008
1.84
 142,620 1.77 1.84 1.77 49,380 0 0
11/12/2008
1.77
 35,990 1.75 1.78 1.75 10,000 0 0
10/12/2008
1.75
 30,080 1.82 1.82 1.75 19,420 0 0
09/12/2008
1.82
 45,560 1.76 1.82 1.76 35,080 14,070 0
08/12/2008
1.76
 76,550 1.80 1.80 1.76 34,190 8,090 0
05/12/2008
1.80
 85,880 1.79 1.80 1.77 55,670 10,150 0
04/12/2008
1.79
 53,970 1.74 1.80 1.74 36,790 20,000 0
03/12/2008
1.74
 25,500 1.73 1.75 1.72 3,000 5,000 0
02/12/2008
1.73
 54,940 1.77 1.77 1.70 20,000 25,000 0
01/12/2008
1.77
 70,080 1.77 1.79 1.74 17,670 22,170 0
28/11/2008
1.77
 57,810 1.69 1.77 1.70 0 25,000 0
27/11/2008
1.69
 84,330 1.71 1.72 1.67 39,940 20,870 0
26/11/2008
1.71
 70,180 1.77 1.79 1.71 10,700 30,000 0
25/11/2008
1.77
 107,740 1.87 1.87 1.77 25,300 54,700 0
24/11/2008
1.87
 92,320 1.96 1.96 1.87 25,810 25,720 0
21/11/2008
1.96
 260,020 2.06 2.06 1.96 53,400 106,650 0
20/11/2008
2.06
 132,660 2.16 2.16 2.06 55,990 40,360 0
19/11/2008: Cổ tức tiền mặt tỉ lệ: 18%
19/11/2008
2.16
 179,890 2.20 2.22 2.13 81,800 76,000 0
18/11/2008
2.20
 180,230 2.21 2.21 2.15 200 72,000 0
17/11/2008
2.21
 275,030 2.20 2.21 2.16 101,000 45,170 0

Chính sách bảo mật | Điều khoản sử dụng |