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)
14/02/2023
30.23
 1,288,400 30.52 31.39 30.19 103,955 11,000 2.9
13/02/2023
30.52
 2,711,000 32.79 32.79 30.52 48,200 47,600 0.0
10/02/2023
32.79
 2,260,000 31.92 33.23 31.49 285,100 26,800 8.8
09/02/2023
31.92
 2,507,100 29.85 31.92 30.14 118,800 2,900 3.8
08/02/2023
29.85
 962,800 29.22 30.09 27.63 4,000 2,600 0.0
07/02/2023
29.22
 2,557,500 28.59 30.57 28.59 92,200 300 2.8
06/02/2023
28.59
 857,700 28.21 28.98 27.53 18,045 4,700 0.4
03/02/2023
28.21
 632,200 28.59 29.27 27.92 21,400 100 0.6
02/02/2023
28.59
 1,691,800 28.74 28.98 27.05 274,700 27,200 7.3
01/02/2023
28.74
 1,529,800 30.86 31.20 28.74 3,000 23,100 -0.6
31/01/2023
30.86
 1,438,600 29.51 30.86 29.07 34,900 15,000 0.6
30/01/2023
29.51
 1,605,400 30.04 30.81 29.27 43,300 17,800 0.8
27/01/2023
30.04
 884,600 30.04 31.10 30.04 24,400 4,000 0.6
19/01/2023
30.04
 1,101,000 29.94 30.23 29.32 63,600 2,200 1.9
18/01/2023
29.94
 808,600 29.36 30.81 29.17 800 5,300 -0.1
17/01/2023
29.36
 1,087,700 28.40 29.94 28.01 34,100 3,200 0.9
16/01/2023
28.40
 909,200 28.21 28.69 27.82 48,300 6,710 1.2
13/01/2023
28.21
 768,200 28.40 29.46 27.82 2,600 13,100 -0.3
12/01/2023
28.40
 2,568,900 26.56 28.40 25.89 204,400 3,700 5.9
11/01/2023
26.56
 865,500 26.80 27.43 26.56 203,500 6,200 5.4
10/01/2023
26.80
 1,461,900 27.24 27.34 25.89 364,800 39,400 9.0
09/01/2023
27.24
 1,538,800 26.76 27.77 26.85 429,500 22,500 11.5
06/01/2023
26.76
 2,083,500 25.60 26.76 25.79 247,100 29,200 6.0
05/01/2023
25.60
 1,877,200 24.15 25.60 23.81 61,700 10,000 1.4
04/01/2023
24.15
 1,784,100 23.28 24.87 24.05 8,900 34,000 -0.6
03/01/2023
23.28
 488,100 21.78 23.28 22.17 0 500 -0.0
30/12/2022
21.78
 509,800 21.78 22.36 21.78 12,400 20,800 -0.2
29/12/2022
21.78
 712,100 22.36 22.60 21.78 1,800 0 0.0
28/12/2022
22.36
 872,800 21.64 22.99 21.88 12,100 1,400 0.2
27/12/2022
21.64
 990,900 20.24 21.64 20.14 47,000 4,800 0.9
26/12/2022
20.24
 855,200 21.73 22.17 20.24 300 80 0.0
23/12/2022
21.73
 452,000 21.35 22.31 21.11 3,800 13,000 -0.2
22/12/2022
21.35
 1,604,200 22.31 22.99 20.77 36,000 9,400 0.6
21/12/2022
22.31
 1,803,400 23.67 24.39 22.02 16,000 800 0.4
20/12/2022
23.67
 1,390,900 24.68 25.07 23.28 11,400 78,000 -1.6
19/12/2022
24.68
 3,012,300 23.91 25.55 24.10 28,710 11,700 0.4
16/12/2022
23.91
 898,600 23.86 24.53 23.28 4,600 10,900 -0.2
15/12/2022
23.86
 1,444,600 24.73 24.87 23.71 0 77,300 -1.9
14/12/2022
24.73
 1,247,000 25.11 25.74 24.58 0 83,400 -2.1
13/12/2022
25.11
 1,840,200 24.68 26.03 23.67 58,900 93,900 -0.9
12/12/2022
24.68
 1,665,600 23.09 24.68 23.47 5,600 4,700 0.0
09/12/2022
23.09
 1,022,300 22.94 23.67 22.51 6,300 36,800 -0.7
08/12/2022
22.94
 1,636,600 23.67 24.63 22.70 24,500 87,100 -1.5
07/12/2022
23.67
 2,158,600 23.52 24.78 23.52 4,700 97,300 -2.3
06/12/2022
23.52
 2,100,500 22.02 23.52 20.77 177,000 13,500 4.0
05/12/2022
22.02
 1,195,900 22.02 23.18 21.73 5,700 120,800 -2.6
02/12/2022
22.02
 1,182,300 21.25 22.02 20.33 31,000 49,400 -0.4
01/12/2022
21.25
 2,176,100 21.15 22.60 21.25 92,500 36,800 1.2
30/11/2022
21.15
 1,195,300 20.86 21.54 20.14 11,700 108,500 -2.1
29/11/2022
20.86
 1,405,900 20.19 21.20 19.37 85,500 35,000 1.1
28/11/2022
20.19
 1,347,100 18.88 20.19 19.32 5,500 33,300 -0.6
25/11/2022
18.88
 980,900 18.35 19.32 17.92 11,300 63,645 -1.0
24/11/2022
18.35
 782,700 17.68 18.64 17.68 57,300 23,300 0.6
23/11/2022
17.68
 1,007,200 17.48 18.50 17.39 203,900 150 3.7
22/11/2022
17.48
 1,842,900 18.64 19.90 17.48 127,800 86,300 0.8
21/11/2022
18.64
 989,100 17.44 18.64 18.01 2,000 0 0.0
18/11/2022
17.44
 1,546,000 16.32 17.44 16.03 24,000 700 0.4
17/11/2022
16.32
 847,600 16.61 17.48 15.94 51,200 46,400 0.1
16/11/2022
16.61
 2,108,100 15.55 16.61 14.49 161,900 300 2.8
15/11/2022
15.55
 865,800 16.71 16.71 15.55 45,900 0 0.7
14/11/2022
16.71
 2,085,900 17.97 17.97 16.71 141,800 0 2.5
11/11/2022
17.97
 1,639,300 19.32 19.61 17.97 175,600 2,400 3.2
10/11/2022
19.32
 1,385,200 20.77 21.06 19.32 94,500 0 1.9
09/11/2022
20.77
 929,300 21.88 22.89 20.77 80,900 1,000 1.7
08/11/2022
21.88
 1,595,700 23.52 23.52 21.88 16,900 0 0.4
07/11/2022
23.52
 374,900 25.26 25.26 23.52 15,200 0 0.4
04/11/2022
25.26
 1,557,800 27.14 27.24 25.26 1,400 33,600 -0.8
03/11/2022
27.14
 472,500 27.92 28.11 27.14 3,300 9,500 -0.2
02/11/2022
27.92
 549,000 27.92 28.54 27.43 4,200 9,600 -0.2
01/11/2022
27.92
 541,500 27.92 28.59 27.87 23,800 11,400 0.4
31/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
31/10/2022
27.92
 659,700 27.82 28.59 26.18 200 45,400 -1.3
28/10/2022
27.82
 829,400 28.24 28.85 27.82 3,100 40,040 -1.1
27/10/2022
28.24
 1,168,100 26.42 28.24 26.70 63,500 0 1.9
26/10/2022
26.42
 562,200 26.14 27.17 26.05 45,600 5,600 1.1
25/10/2022
26.14
 1,331,700 27.59 28.85 25.67 91,700 0 2.6
24/10/2022
27.59
 764,800 29.64 29.64 27.59 18,000 8,800 0.3
21/10/2022
29.64
 1,410,400 31.83 31.83 29.64 28,400 7,500 0.7
20/10/2022
31.83
 556,400 32.77 32.91 31.79 56,400 8,100 1.7
19/10/2022
32.77
 582,000 32.95 33.42 32.21 3,300 16,700 -0.5
18/10/2022
32.95
 863,600 33.09 34.26 32.67 1,100 78,800 -2.7
17/10/2022
33.09
 901,000 31.93 33.09 31.37 41,700 33,000 0.3
14/10/2022
31.93
 1,311,600 30.25 32.07 30.85 17,300 16,200 0.0
13/10/2022
30.25
 502,700 29.69 30.67 29.69 15,400 7,300 0.3
12/10/2022
29.69
 798,100 29.03 30.76 28.75 33,500 2,500 1.0
11/10/2022
29.03
 955,000 31.18 31.18 29.03 2,500 35,100 -1.0
10/10/2022
31.18
 982,000 29.64 31.32 28.47 110,800 0 3.7
07/10/2022
29.64
 1,286,500 31.83 31.83 29.64 123,300 0 3.9
06/10/2022
31.83
 1,843,600 34.21 34.26 31.83 12,000 22,600 -0.4
05/10/2022
34.21
 580,900 32.67 34.35 32.95 69,200 0 2.5
04/10/2022
32.67
 663,700 34.07 34.73 32.30 48,600 3,300 1.6
03/10/2022
34.07
 1,116,000 36.59 36.78 34.07 900 4,500 -0.1
30/09/2022
36.59
 1,135,600 35.80 36.59 33.61 52,900 14,600 1.5
29/09/2022
35.80
 918,500 38.46 39.63 35.80 0 300 -0.0
28/09/2022
38.46
 717,600 39.49 40.05 38.46 3,300 0 0.1
27/09/2022
39.49
 666,200 39.39 40.51 38.41 5,800 0 0.2
26/09/2022
39.39
 1,560,300 41.73 41.73 38.83 21,500 0 0.9
23/09/2022
41.73
 589,000 42.47 43.08 41.68 0 7,600 -0.3
22/09/2022
42.47
 910,000 40.79 42.47 39.81 0 0 -0.0
21/09/2022
40.79
 1,249,700 42.75 42.75 40.47 0 227 -0.0
20/09/2022
42.75
 874,600 42.29 43.78 40.61 31,900 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |