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)
19/04/2023
16.18
 1,510,900 16.61 16.77 15.96 60,000 0 2.0
18/04/2023
16.61
 3,918,700 15.53 16.61 15.56 134,600 4,700 4.5
17/04/2023
15.53
 1,129,600 15.32 15.77 15.30 154,300 22,620 4.3
14/04/2023
15.32
 2,491,400 15.39 16.13 15.23 3,700 2,600 0.0
13/04/2023
15.39
 935,200 15.32 15.58 15.23 2,200 20,500 -0.6
12/04/2023
15.32
 1,404,800 15.63 15.70 15.18 2,900 25,100 -0.7
11/04/2023
15.63
 1,695,700 15.39 15.89 15.46 0 24,600 -0.8
10/04/2023
15.39
 1,624,000 14.87 15.51 14.84 222,700 41,900 5.8
07/04/2023
14.87
 1,086,900 14.99 15.13 14.80 3,800 9,100 -0.2
06/04/2023
14.99
 1,658,200 15.58 15.92 14.99 19,500 31,100 -0.4
05/04/2023
15.58
 1,205,100 15.61 15.70 15.25 3,100 2,500 0.0
04/04/2023
15.61
 2,487,600 14.89 15.63 14.99 83,400 35,600 1.6
03/04/2023
14.89
 1,267,300 14.44 14.92 14.46 162,300 17,800 4.5
31/03/2023
14.44
 732,200 14.56 14.63 14.37 11,400 15,400 -0.1
30/03/2023
14.56
 1,349,300 14.87 15.06 14.54 16,000 40,100 -0.7
29/03/2023
14.87
 878,400 15.06 15.11 14.75 21,400 65,500 -1.4
28/03/2023
15.06
 1,763,100 14.70 15.18 14.80 151,100 3,200 4.7
27/03/2023
14.70
 645,100 14.73 14.87 14.63 30,600 67,900 -1.2
24/03/2023
14.73
 1,565,400 14.37 14.84 14.42 100,200 40,000 1.8
23/03/2023
14.37
 510,900 14.30 14.51 14.16 22,700 0 0.7
22/03/2023
14.30
 574,600 14.32 14.54 14.27 0 0 0
21/03/2023
14.32
 638,500 14.27 14.56 14.11 20,700 1,500 -1.3
20/03/2023
14.27
 969,200 14.51 14.70 14.18 18,400 2,200 0.5
17/03/2023
14.51
 597,000 14.56 14.84 14.39 0 0 2.6
16/03/2023
14.56
 442,700 14.99 14.99 14.56 83,600 0 2.6
15/03/2023
14.99
 701,500 14.42 15.13 14.63 0 13,339 -0.4
14/03/2023
14.42
 1,578,000 15.11 15.23 14.27 54,600 2,500 1.6
13/03/2023
15.11
 1,050,600 15.30 15.42 14.92 265,100 21,700 7.7
10/03/2023
15.30
 1,983,300 15.01 15.53 14.77 2,200 10,100 -0.3
09/03/2023
15.01
 1,006,700 15.06 15.20 14.94 16,400 10,900 0.2
08/03/2023
15.06
 1,420,600 14.44 15.06 14.18 8,900 1,500 0.2
07/03/2023
14.44
 1,058,100 14.23 14.61 14.20 184,700 19,700 5.0
06/03/2023
14.23
 773,300 14.42 14.75 14.23 2,300 38,300 -1.1
03/03/2023
14.42
 992,000 14.65 14.89 14.42 30,000 15,100 0.5
02/03/2023
14.65
 923,600 15.18 15.30 14.65 72,300 39,400 1.0
01/03/2023
15.18
 771,500 14.51 15.18 14.18 17,400 21 0.6
28/02/2023
14.51
 1,184,100 14.39 14.73 14.18 217,000 37,200 5.5
27/02/2023
14.39
 2,210,500 15.46 15.46 14.39 0 13,020 -0.4
24/02/2023
15.46
 980,700 16.18 16.34 15.46 200 39,400 -1.3
23/02/2023
16.18
 2,155,800 15.51 16.18 14.99 105,600 13,600 3.1
22/02/2023
15.51
 2,551,100 16.65 16.91 15.51 65,600 8,500 1.9
21/02/2023
16.65
 2,214,500 16.03 16.89 16.22 225,800 26,600 7.0
20/02/2023
16.03
 2,189,900 15.61 16.11 15.46 5,300 100 0.2
17/02/2023
15.61
 1,566,500 15.89 16.32 15.61 6,900 4,000 0.1
16/02/2023
15.89
 1,474,500 15.51 16.01 15.44 32,800 4,300 1.0
15/02/2023
15.51
 1,492,500 14.89 15.68 14.58 20,000 23,900 -0.1
14/02/2023
14.89
 1,288,400 15.04 15.46 14.87 103,955 11,000 2.9
13/02/2023
15.04
 2,711,000 16.15 16.15 15.04 48,200 47,600 0.0
10/02/2023
16.15
 2,260,000 15.73 16.37 15.51 285,100 26,800 8.8
09/02/2023
15.73
 2,507,100 14.70 15.73 14.84 118,800 2,900 3.8
08/02/2023
14.70
 962,800 14.39 14.82 13.61 4,000 2,600 0.0
07/02/2023
14.39
 2,557,500 14.08 15.06 14.08 92,200 300 2.8
06/02/2023
14.08
 857,700 13.89 14.27 13.56 18,045 4,700 0.4
03/02/2023
13.89
 632,200 14.08 14.42 13.75 21,400 100 0.6
02/02/2023
14.08
 1,691,800 14.16 14.27 13.32 274,700 27,200 7.3
01/02/2023
14.16
 1,529,800 15.20 15.37 14.16 3,000 23,100 -0.6
31/01/2023
15.20
 1,438,600 14.54 15.20 14.32 34,900 15,000 0.6
30/01/2023
14.54
 1,605,400 14.80 15.18 14.42 43,300 17,800 0.8
27/01/2023
14.80
 884,600 14.80 15.32 14.80 24,400 4,000 0.6
19/01/2023
14.80
 1,101,000 14.75 14.89 14.44 63,600 2,200 1.9
18/01/2023
14.75
 808,600 14.46 15.18 14.37 800 5,300 -0.1
17/01/2023
14.46
 1,087,700 13.99 14.75 13.80 34,100 3,200 0.9
16/01/2023
13.99
 909,200 13.89 14.13 13.70 48,300 6,710 1.2
13/01/2023
13.89
 768,200 13.99 14.51 13.70 2,600 13,100 -0.3
12/01/2023
13.99
 2,568,900 13.08 13.99 12.75 204,400 3,700 5.9
11/01/2023
13.08
 865,500 13.20 13.51 13.08 203,500 6,200 5.4
10/01/2023
13.20
 1,461,900 13.42 13.47 12.75 364,800 39,400 9.0
09/01/2023
13.42
 1,538,800 13.18 13.68 13.23 429,500 22,500 11.5
06/01/2023
13.18
 2,083,500 12.61 13.18 12.70 247,100 29,200 6.0
05/01/2023
12.61
 1,877,200 11.89 12.61 11.73 61,700 10,000 1.4
04/01/2023
11.89
 1,784,100 11.47 12.25 11.85 8,900 34,000 -0.6
03/01/2023
11.47
 488,100 10.73 11.47 10.92 0 500 -0.0
30/12/2022
10.73
 509,800 10.73 11.01 10.73 12,400 20,800 -0.2
29/12/2022
10.73
 712,100 11.01 11.13 10.73 1,800 0 0.0
28/12/2022
11.01
 872,800 10.66 11.32 10.78 12,100 1,400 0.2
27/12/2022
10.66
 990,900 9.97 10.66 9.92 47,000 4,800 0.9
26/12/2022
9.97
 855,200 10.71 10.92 9.97 300 80 0.0
23/12/2022
10.71
 452,000 10.52 10.99 10.40 3,800 13,000 -0.2
22/12/2022
10.52
 1,604,200 10.99 11.32 10.23 36,000 9,400 0.6
21/12/2022
10.99
 1,803,400 11.66 12.01 10.85 16,000 800 0.4
20/12/2022
11.66
 1,390,900 12.16 12.35 11.47 11,400 78,000 -1.6
19/12/2022
12.16
 3,012,300 11.78 12.58 11.87 28,710 11,700 0.4
16/12/2022
11.78
 898,600 11.75 12.09 11.47 4,600 10,900 -0.2
15/12/2022
11.75
 1,444,600 12.18 12.25 11.68 0 77,300 -1.9
14/12/2022
12.18
 1,247,000 12.37 12.68 12.11 0 83,400 -2.1
13/12/2022
12.37
 1,840,200 12.16 12.82 11.66 58,900 93,900 -0.9
12/12/2022
12.16
 1,665,600 11.37 12.16 11.56 5,600 4,700 0.0
09/12/2022
11.37
 1,022,300 11.30 11.66 11.09 6,300 36,800 -0.7
08/12/2022
11.30
 1,636,600 11.66 12.13 11.18 24,500 87,100 -1.5
07/12/2022
11.66
 2,158,600 11.59 12.20 11.59 4,700 97,300 -2.3
06/12/2022
11.59
 2,100,500 10.85 11.59 10.23 177,000 13,500 4.0
05/12/2022
10.85
 1,195,900 10.85 11.42 10.71 5,700 120,800 -2.6
02/12/2022
10.85
 1,182,300 10.47 10.85 10.02 31,000 49,400 -0.4
01/12/2022
10.47
 2,176,100 10.42 11.13 10.47 92,500 36,800 1.2
30/11/2022
10.42
 1,195,300 10.28 10.61 9.92 11,700 108,500 -2.1
29/11/2022
10.28
 1,405,900 9.94 10.44 9.54 85,500 35,000 1.1
28/11/2022
9.94
 1,347,100 9.30 9.94 9.52 5,500 33,300 -0.6
25/11/2022
9.30
 980,900 9.04 9.52 8.83 11,300 63,645 -1.0
24/11/2022
9.04
 782,700 8.71 9.18 8.71 57,300 23,300 0.6
23/11/2022
8.71
 1,007,200 8.61 9.11 8.56 203,900 150 3.7

Chính sách bảo mật | Điều khoản sử dụng |