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)
14/11/2008
2.20
 166,500 2.17 2.27 2.17 9,980 45,000 0
13/11/2008
2.17
 172,920 2.15 2.18 2.12 39,200 32,260 0
12/11/2008
2.15
 234,620 2.16 2.16 2.11 87,600 111,540 0
11/11/2008
2.16
 492,620 2.06 2.16 2.06 63,000 300,000 0
10/11/2008
2.06
 78,050 1.97 2.06 2.06 0 50,000 0
07/11/2008
1.97
 108,160 2.04 2.04 1.95 31,880 22,500 0
06/11/2008
2.04
 161,050 2.14 2.20 2.04 0 104,580 0
05/11/2008
2.14
 267,320 2.05 2.14 2.13 7,000 225,000 0
04/11/2008
2.05
 233,360 1.96 2.05 1.94 105,980 180,000 0
03/11/2008
1.96
 48,900 1.97 1.97 1.93 100 32,980 0
31/10/2008
1.97
 69,830 1.93 1.98 1.96 1,280 48,880 0
30/10/2008
1.93
 62,610 1.91 1.95 1.90 5,260 53,930 0
29/10/2008
1.91
 145,080 1.91 2.00 1.91 8,000 98,000 0
28/10/2008
1.91
 108,160 2.00 2.00 1.91 0 77,050 0
27/10/2008
2.00
 201,050 2.11 2.11 2.00 10,100 150,200 0
24/10/2008
2.11
 77,710 2.21 2.21 2.11 550 54,060 0
23/10/2008
2.21
 13,140 2.32 2.32 2.21 100 0 0
22/10/2008
2.32
 65,210 2.44 2.44 2.32 24,840 21,170 0
21/10/2008
2.44
 70,040 2.57 2.57 2.44 16,600 20,500 0
20/10/2008
2.57
 20,180 2.70 2.70 2.57 0 2,680 0
17/10/2008
2.70
 56,530 2.84 2.86 2.70 10,100 34,170 0
16/10/2008
2.84
 86,940 2.98 2.98 2.84 77,770 74,720 0
15/10/2008
2.98
 217,830 3.04 3.04 2.89 101,870 208,230 0
14/10/2008
3.04
 32,420 2.90 3.04 3.04 0 31,770 0
13/10/2008
2.90
 65,510 2.92 2.92 2.78 10,180 28,420 0
10/10/2008
2.92
 76,650 3.07 3.07 2.92 50,000 62,510 0
09/10/2008
3.07
 107,280 3.23 3.23 3.07 50 97,030 0
08/10/2008
3.23
 91,270 3.40 3.40 3.23 65,050 61,070 0
07/10/2008
3.40
 65,180 3.58 3.58 3.40 48,670 22,940 0
06/10/2008
3.58
 19,200 3.76 3.76 3.58 4,830 12,950 0
03/10/2008
3.76
 18,960 3.80 3.80 3.74 8,550 6,000 0
02/10/2008
3.80
 94,040 3.89 3.93 3.79 0 82,200 0
01/10/2008
3.89
 95,840 4.09 4.09 3.89 0 87,040 0
30/09/2008
4.09
 300 4.31 4.31 4.09 300 0 0
29/09/2008
4.31
 39,570 4.35 4.35 4.14 5,200 21,880 0
26/09/2008
4.35
 40,880 4.18 4.39 4.31 27,180 0 0
25/09/2008
4.18
 68,280 3.99 4.18 4.10 55,580 35,000 0
24/09/2008
3.99
 62,800 4.08 4.08 3.94 47,830 25,540 0
23/09/2008
4.08
 193,830 3.89 4.08 3.84 156,930 0 0
22/09/2008
3.89
 250 3.72 3.89 3.89 0 0 0
19/09/2008
3.72
 33,710 3.55 3.72 3.72 20,980 25,530 0
18/09/2008
3.55
 182,490 3.73 3.73 3.55 167,940 121,630 0
17/09/2008
3.73
 122,850 3.91 3.91 3.73 76,780 89,110 0
16/09/2008
3.91
 73,960 4.12 4.12 3.91 51,050 42,410 0
15/09/2008
4.12
 50,460 4.27 4.40 4.08 22,570 30,810 0
12/09/2008
4.27
 253,500 4.49 4.49 4.27 220,520 212,500 0
11/09/2008
4.49
 66,590 4.35 4.49 4.31 51,810 1,240 0
10/09/2008
4.35
 34,340 4.58 4.59 4.35 1,100 23,000 0
09/09/2008
4.58
 64,630 4.45 4.66 4.50 1,000 14,160 0
08/09/2008
4.45
 57,410 4.39 4.45 4.26 7,840 28,290 0
05/09/2008
4.39
 18,690 4.43 4.43 4.27 0 0 0
04/09/2008
4.43
 27,810 4.45 4.45 4.31 0 9,200 0
03/09/2008
4.45
 194,590 4.45 4.64 4.43 0 185,980 0
29/08/2008
4.45
 31,820 4.67 4.67 4.45 140 19,900 0
28/08/2008
4.67
 24,760 4.92 4.92 4.67 2,090 5,610 0
27/08/2008
4.92
 33,390 5.15 5.38 4.92 7,740 16,190 0
26/08/2008
5.15
 91,040 4.96 5.20 5.10 17,300 60,800 0
25/08/2008
4.96
 37,040 4.73 4.96 4.92 4,000 100 0
22/08/2008
4.73
 55,620 4.82 5.06 4.68 35,770 1,420 0
21/08/2008
4.82
 28,100 4.62 4.82 4.49 5,000 5,000 0
20/08/2008
4.62
 30,360 4.87 4.87 4.62 7,000 0 0
19/08/2008
4.87
 166,980 4.87 5.10 4.68 132,970 50,000 0
18/08/2008
4.87
 58,300 4.64 4.87 4.87 58,300 0 0
15/08/2008
4.64
 6,820 4.51 4.64 4.64 0 0 0
14/08/2008
4.51
 40,800 4.38 4.51 4.28 26,520 1,100 0
13/08/2008
4.38
 72,590 4.40 4.40 4.27 30,000 1,100 0
12/08/2008
4.40
 70,600 4.40 4.53 4.35 470 0 0
11/08/2008
4.40
 5,430 4.28 4.40 4.40 0 0 0
08/08/2008
4.28
 45,150 4.16 4.28 4.27 33,070 100 0
07/08/2008
4.16
 122,670 4.04 4.16 4.03 102,370 5,450 0
06/08/2008
4.04
 36,830 3.93 4.04 3.84 1,000 10,000 0
05/08/2008
3.93
 57,160 3.89 4.00 3.78 2,200 19,070 0
04/08/2008
3.89
 17,360 3.77 3.89 3.89 0 10,000 0
01/08/2008
3.77
 108,040 3.67 3.77 3.75 0 25,000 0
31/07/2008
3.67
 31,590 3.73 3.73 3.62 0 0 0
30/07/2008
3.73
 57,330 3.84 3.84 3.73 10,050 13,840 0
29/07/2008
3.84
 172,380 3.89 4.00 3.84 89,330 87,760 0
28/07/2008
3.89
 10,030 4.00 4.00 3.89 0 0 0
25/07/2008
4.00
 2,080 4.12 4.12 4.00 110 0 0
24/07/2008
4.12
 810 4.24 4.24 4.12 0 0 0
23/07/2008
4.24
 110 4.37 4.37 4.24 0 0 0
22/07/2008
4.37
 10 4.50 4.50 4.37 0 0 0
21/07/2008
4.50
 610 4.63 4.63 4.50 0 0 0
18/07/2008
4.63
 40,730 4.77 4.77 4.63 37,090 19,000 0
17/07/2008
4.77
 8,360 4.92 4.92 4.77 50 0 0
16/07/2008
4.92
 33,260 5.06 5.06 4.92 22,450 19,000 0
15/07/2008
5.06
 92,560 4.96 5.06 4.82 47,500 42,920 0
14/07/2008
4.96
 150,920 5.10 5.24 4.96 66,000 147,080 0
11/07/2008
5.10
 245,990 4.96 5.10 4.82 127,800 150,000 0
10/07/2008
4.96
 123,800 4.82 4.96 4.68 85,880 40,000 0
09/07/2008
4.82
 33,270 4.96 4.96 4.82 500 0 0
08/07/2008
4.96
 28,190 5.06 5.06 4.92 200 7,250 0
07/07/2008
5.06
 29,020 5.20 5.34 5.06 15,870 0 0
04/07/2008
5.20
 21,980 5.06 5.20 5.20 16,890 0 0
03/07/2008
5.06
 94,480 4.92 5.06 4.96 62,240 0 0
02/07/2008
4.92
 18,930 4.92 4.96 4.87 7,000 0 0
01/07/2008
4.92
 47,920 4.77 4.92 4.92 0 3,000 0
30/06/2008
4.77
 27,340 4.65 4.77 4.53 14,590 0 0
27/06/2008
4.65
 52,600 4.77 4.92 4.63 1,600 0 0
26/06/2008
4.77
 94,640 4.67 4.77 4.73 78,080 0 0

Chính sách bảo mật | Điều khoản sử dụng |