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)
22/11/2022
8.61
 1,842,900 9.18 9.80 8.61 127,800 86,300 0.8
21/11/2022
9.18
 989,100 8.59 9.18 8.87 2,000 0 0.0
18/11/2022
8.59
 1,546,000 8.04 8.59 7.90 24,000 700 0.4
17/11/2022
8.04
 847,600 8.18 8.61 7.85 51,200 46,400 0.1
16/11/2022
8.18
 2,108,100 7.66 8.18 7.14 161,900 300 2.8
15/11/2022
7.66
 865,800 8.23 8.23 7.66 45,900 0 0.7
14/11/2022
8.23
 2,085,900 8.85 8.85 8.23 141,800 0 2.5
11/11/2022
8.85
 1,639,300 9.52 9.66 8.85 175,600 2,400 3.2
10/11/2022
9.52
 1,385,200 10.23 10.37 9.52 94,500 0 1.9
09/11/2022
10.23
 929,300 10.78 11.28 10.23 80,900 1,000 1.7
08/11/2022
10.78
 1,595,700 11.59 11.59 10.78 16,900 0 0.4
07/11/2022
11.59
 374,900 12.44 12.44 11.59 15,200 0 0.4
04/11/2022
12.44
 1,557,800 13.37 13.42 12.44 1,400 33,600 -0.8
03/11/2022
13.37
 472,500 13.75 13.85 13.37 3,300 9,500 -0.2
02/11/2022
13.75
 549,000 13.75 14.06 13.51 4,200 9,600 -0.2
01/11/2022
13.75
 541,500 13.75 14.08 13.73 23,800 11,400 0.4
31/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
31/10/2022
13.75
 659,700 13.70 14.08 12.89 200 45,400 -1.3
28/10/2022
13.70
 829,400 13.91 14.21 13.70 3,100 40,040 -1.1
27/10/2022
13.91
 1,168,100 13.01 13.91 13.15 63,500 0 1.9
26/10/2022
13.01
 562,200 12.88 13.38 12.83 45,600 5,600 1.1
25/10/2022
12.88
 1,331,700 13.59 14.21 12.65 91,700 0 2.6
24/10/2022
13.59
 764,800 14.60 14.60 13.59 18,000 8,800 0.3
21/10/2022
14.60
 1,410,400 15.68 15.68 14.60 28,400 7,500 0.7
20/10/2022
15.68
 556,400 16.14 16.21 15.66 56,400 8,100 1.7
19/10/2022
16.14
 582,000 16.23 16.46 15.86 3,300 16,700 -0.5
18/10/2022
16.23
 863,600 16.30 16.88 16.09 1,100 78,800 -2.7
17/10/2022
16.30
 901,000 15.73 16.30 15.45 41,700 33,000 0.3
14/10/2022
15.73
 1,311,600 14.90 15.80 15.20 17,300 16,200 0.0
13/10/2022
14.90
 502,700 14.62 15.11 14.62 15,400 7,300 0.3
12/10/2022
14.62
 798,100 14.30 15.15 14.16 33,500 2,500 1.0
11/10/2022
14.30
 955,000 15.36 15.36 14.30 2,500 35,100 -1.0
10/10/2022
15.36
 982,000 14.60 15.43 14.02 110,800 0 3.7
07/10/2022
14.60
 1,286,500 15.68 15.68 14.60 123,300 0 3.9
06/10/2022
15.68
 1,843,600 16.85 16.88 15.68 12,000 22,600 -0.4
05/10/2022
16.85
 580,900 16.09 16.92 16.23 69,200 0 2.5
04/10/2022
16.09
 663,700 16.78 17.11 15.91 48,600 3,300 1.6
03/10/2022
16.78
 1,116,000 18.03 18.12 16.78 900 4,500 -0.1
30/09/2022
18.03
 1,135,600 17.63 18.03 16.55 52,900 14,600 1.5
29/09/2022
17.63
 918,500 18.95 19.52 17.63 0 300 -0.0
28/09/2022
18.95
 717,600 19.45 19.73 18.95 3,300 0 0.1
27/09/2022
19.45
 666,200 19.40 19.96 18.92 5,800 0 0.2
26/09/2022
19.40
 1,560,300 20.55 20.55 19.13 21,500 0 0.9
23/09/2022
20.55
 589,000 20.92 21.22 20.53 0 7,600 -0.3
22/09/2022
20.92
 910,000 20.09 20.92 19.61 0 0 -0.0
21/09/2022
20.09
 1,249,700 21.06 21.06 19.93 0 227 -0.0
20/09/2022
21.06
 874,600 20.83 21.57 20.00 31,900 0 1.5
19/09/2022
20.83
 2,209,900 22.39 22.39 20.83 30,000 19,600 0.5
16/09/2022
22.39
 1,384,500 23.45 23.45 22.26 0 0 -1.7
15/09/2022
23.45
 1,237,700 23.13 23.87 23.22 0 0 -1.7
14/09/2022
23.13
 966,100 23.18 23.41 22.78 25,335 58,300 -0.6
13/09/2022
23.18
 1,345,700 23.08 23.59 22.85 0 25,300 -0.6
12/09/2022
23.08
 867,700 23.50 23.87 22.90 0 260 2.6
09/09/2022
23.50
 1,004,900 22.99 23.50 22.62 50,000 0 2.6
08/09/2022
22.99
 1,617,100 22.67 23.45 22.30 4,200 0 0.2
07/09/2022
22.67
 2,329,600 24.37 24.60 22.67 0 25,100 -1.2
06/09/2022
24.37
 1,382,800 24.83 25.57 24.37 0 44,500 -2.4
05/09/2022
24.83
 903,600 25.06 25.29 24.60 200 17,300 -0.9
31/08/2022
25.06
 2,611,300 23.82 25.20 23.50 45,700 21,600 1.3
30/08/2022
23.82
 1,245,600 23.87 24.51 23.82 20,000 0 1.0
29/08/2022
23.87
 2,269,900 24.05 24.05 22.53 34,100 0 1.8
26/08/2022
24.05
 1,317,900 24.78 25.06 23.77 40,900 19,500 1.1
25/08/2022
24.78
 1,525,200 24.42 24.83 24.19 0 8,900 -0.5
24/08/2022
24.42
 1,072,400 24.51 24.78 24.28 0 13,900 -0.7
23/08/2022
24.51
 1,731,400 23.91 24.83 23.68 14,900 32,400 -0.9
22/08/2022
23.91
 1,447,300 23.68 24.10 23.27 34,400 0 1.8
19/08/2022
23.68
 832,700 23.73 24.00 23.22 53,500 7,500 2.4
18/08/2022
23.73
 1,122,700 23.73 24.14 23.54 45,100 0 2.3
17/08/2022
23.73
 1,696,800 23.54 24.69 23.54 46,100 19,400 1.4
16/08/2022
23.54
 1,018,200 23.82 23.82 23.50 27,500 100 1.4
15/08/2022
23.82
 1,019,800 23.73 24.28 23.45 0 38,600 -2.0
12/08/2022
23.73
 1,955,900 22.76 23.87 22.49 300 40,900 -2.1
11/08/2022
22.76
 2,139,700 22.35 23.22 22.30 20,800 2,400 0.9
10/08/2022
22.35
 1,213,500 22.76 22.95 22.32 106,900 47,200 2.9
09/08/2022
22.76
 1,535,000 22.92 23.41 22.49 109,200 25,100 4.2
08/08/2022
22.92
 2,740,300 21.43 22.92 21.43 126,400 200 6.3
05/08/2022
21.43
 1,012,300 21.22 21.47 20.95 121,800 1,000 5.6
04/08/2022
21.22
 1,729,900 21.15 21.50 20.92 116,100 2,300 5.3
03/08/2022
21.15
 1,299,000 20.62 21.47 20.05 8,100 0 0.4
02/08/2022
20.62
 990,000 20.69 20.88 20.26 1,900 30,000 -1.3
01/08/2022
20.69
 2,269,500 19.66 20.69 18.74 10,800 46,600 -1.6
29/07/2022
19.66
 1,137,000 20.28 20.42 19.54 25,000 0 1.1
28/07/2022
20.28
 1,091,800 20.42 20.83 20.19 0 54,500 -2.4
27/07/2022
20.42
 520,300 20.05 20.42 19.57 16,600 300 0.7
26/07/2022
20.05
 1,303,800 21.11 21.24 20.00 103,600 9,600 4.1
25/07/2022
21.11
 699,000 20.72 21.36 20.83 116,200 17,600 4.5
22/07/2022
20.72
 1,153,500 21.01 21.52 20.72 94,400 3,600 0.4
21/07/2022
21.01
 2,119,100 22.30 22.76 21.01 8,400 32,900 -1.1
20/07/2022
22.30
 1,330,500 21.43 22.51 21.43 24,400 0 1.2
19/07/2022
21.43
 693,700 21.47 21.86 21.38 20,200 37,600 -0.8
18/07/2022
21.47
 1,004,700 20.90 21.84 20.92 4,500 3,300 0.1
15/07/2022
20.90
 900,400 20.83 21.61 20.74 13,500 30,600 -0.8
14/07/2022
20.83
 909,300 20.97 20.97 20.26 4,200 15,700 -0.5
13/07/2022
20.97
 807,100 20.88 21.86 20.92 200 49,900 -2.3
12/07/2022
20.88
 1,345,200 19.52 20.88 19.31 67,100 300 3.0
11/07/2022
19.52
 1,764,900 20.97 20.97 19.52 6,600 59,300 -2.2
08/07/2022
20.97
 756,400 20.97 21.52 20.78 42,300 38,000 -2.2
07/07/2022
20.97
 689,600 20.67 21.15 20.14 200 12,300 -0.6
06/07/2022
20.67
 1,453,700 20.53 21.89 19.66 89,300 200 4.0
05/07/2022
20.53
 2,263,500 22.07 22.26 20.53 54,600 70,900 -0.7
04/07/2022
22.07
 2,415,500 23.73 24.10 22.07 25,800 238,600 -10.3

Chính sách bảo mật | Điều khoản sử dụng |