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)
01/07/2022
23.73
 1,680,400 24.37 24.74 22.85 101,000 1,000 5.2
30/06/2022
24.37
 764,500 25.75 26.21 24.37 9,200 103,100 -5.0
29/06/2022
25.75
 2,427,800 24.60 26.12 23.45 38,000 68,200 -1.6
28/06/2022
24.60
 3,721,300 26.44 26.67 24.60 41,000 179,600 -7.4
27/06/2022
26.44
 1,091,000 26.21 26.85 25.75 38,700 0 2.2
24/06/2022
26.21
 1,254,200 26.26 27.36 26.21 300 51,900 -2.9
23/06/2022
26.26
 1,449,500 24.55 26.26 23.64 94,400 3,600 5.2
22/06/2022
24.55
 2,476,500 26.39 26.85 24.55 64,800 71,800 -0.4
21/06/2022
26.39
 2,638,300 28.37 28.37 26.39 105,300 35,600 4.0
20/06/2022
28.37
 1,967,100 29.29 29.80 27.59 18,400 88,600 -4.4
17/06/2022
29.29
 2,020,500 28.69 29.89 27.82 51,300 20,700 1.9
16/06/2022
28.69
 3,297,900 26.85 28.69 27.13 36,400 30,300 0.4
15/06/2022
26.85
 1,926,400 25.11 26.85 25.11 2,700 44,200 -2.4
14/06/2022
25.11
 1,653,300 23.50 25.11 23.50 88,600 2,000 4.7
13/06/2022
23.50
 3,099,600 25.11 25.70 23.45 127,300 81,500 2.3
10/06/2022
25.11
 2,782,900 26.99 27.87 25.11 12,700 113,900 -5.5
09/06/2022
26.99
 1,599,800 26.21 27.36 25.89 240,100 34,400 12.1
08/06/2022
26.21
 2,393,900 27.22 27.59 26.12 300 39,000 -2.2
07/06/2022
27.22
 3,089,000 26.03 27.73 25.06 254,400 240,600 0.8
06/06/2022
26.03
 2,244,300 27.96 28.33 26.03 1,200 26,100 -1.5
03/06/2022
27.96
 2,107,400 26.21 28.00 25.29 134,800 22,600 6.8
02/06/2022
26.21
 1,298,200 25.93 27.13 25.75 19,800 17,700 0.1
01/06/2022
25.93
 2,560,800 24.28 25.93 23.36 33,300 30,700 0.1
31/05/2022
24.28
 1,574,300 24.23 24.92 23.64 45,200 18,800 1.4
30/05/2022
24.23
 1,541,100 23.36 24.60 22.76 11,700 25,900 -0.7
27/05/2022
23.36
 3,188,900 21.84 23.36 21.84 122,200 31,500 4.6
26/05/2022
21.84
 1,555,900 21.64 22.05 21.18 800 54,600 -2.6
25/05/2022
21.64
 1,376,200 20.23 21.64 20.28 20,000 4,300 0.7
24/05/2022
20.23
 1,637,100 19.50 20.37 19.59 158,800 7,400 6.7
23/05/2022
19.50
 1,789,000 18.78 20.09 18.44 35,200 7,300 1.2
20/05/2022
18.78
 1,201,600 19.31 19.54 18.72 20,900 73,700 -2.2
19/05/2022
19.31
 892,200 19.31 19.68 18.16 44,700 8,600 1.5
18/05/2022
19.31
 1,233,800 19.01 20.05 19.06 20,600 224,200 -8.6
17/05/2022
19.01
 1,626,400 17.77 19.01 16.53 118,900 107,500 0.5
16/05/2022
17.77
 2,615,300 19.11 20.23 17.77 22,000 40,700 -0.7
13/05/2022
19.11
 1,707,000 20.53 20.72 19.11 82,300 13,000 2.9
12/05/2022
20.53
 2,217,600 22.07 22.46 20.53 120,600 172,800 -2.2
11/05/2022
22.07
 1,426,500 22.26 22.99 21.84 42,300 38,000 0.2
10/05/2022
22.26
 1,524,900 20.81 22.26 20.05 37,200 22,400 0.7
09/05/2022
20.81
 2,592,100 22.37 23.31 20.81 275,900 44,300 10.5
06/05/2022
22.37
 2,493,600 20.92 22.37 20.16 68,400 3,000 3.2
05/05/2022
20.92
 1,960,600 21.80 22.12 20.28 17,200 37,300 -0.9
04/05/2022
21.80
 1,729,700 21.15 22.44 21.47 82,900 2,700 3.9
29/04/2022
21.15
 2,209,000 19.77 21.15 19.34 22,500 64,500 -1.9
28/04/2022
19.77
 1,129,200 19.22 20.32 19.22 1,100 99,300 -4.2
27/04/2022
19.22
 1,033,500 17.98 19.22 17.70 42,400 46,600 -0.2
26/04/2022
17.98
 2,321,300 18.92 18.92 17.61 100,800 5,900 3.6
25/04/2022
18.92
 1,773,600 20.32 20.32 18.92 20,200 8,900 0.5
22/04/2022
20.32
 1,544,700 21.84 22.03 20.32 181,600 48,300 5.9
21/04/2022
21.84
 1,853,700 22.42 23.45 21.15 109,700 17,700 4.4
20/04/2022
22.42
 2,755,800 20.97 22.42 20.23 99,600 19,400 3.8
19/04/2022
20.97
 1,449,400 21.57 22.51 20.97 112,100 18,800 4.4
18/04/2022
21.57
 2,465,800 20.16 21.57 20.72 33,000 24,600 0.4
15/04/2022
20.16
 3,323,800 18.85 20.16 19.11 220,100 5,100 6.8
14/04/2022
18.85
 1,114,500 18.72 19.52 18.85 47,900 0 2.0
13/04/2022
18.72
 835,800 18.49 19.27 18.60 50,000 0 2.1
12/04/2022
18.49
 957,800 18.30 19.29 17.91 8,000 41,800 -1.3
08/04/2022
18.30
 923,600 18.53 18.83 18.21 19,400 7,100 0.5
07/04/2022
18.53
 1,091,500 19.77 19.86 18.53 32,000 25,000 0.3
06/04/2022
19.77
 695,800 19.86 20.23 19.31 14,600 29,000 -0.6
05/04/2022
19.86
 738,500 19.63 20.35 19.31 50,200 900 2.1
04/04/2022
19.63
 971,500 19.50 20.00 19.52 9,800 2,400 0.3
01/04/2022
19.50
 929,900 20.12 20.60 19.31 0 7,400 -0.3
31/03/2022
20.12
 939,500 20.37 20.37 19.54 296,100 30,800 11.5
30/03/2022
20.37
 750,200 20.14 20.69 19.54 51,400 24,600 1.2
29/03/2022
20.14
 766,200 20.60 20.74 20.00 300 27,900 -1.2
28/03/2022
20.60
 1,955,300 19.77 20.72 19.54 11,100 13,300 -0.1
25/03/2022
19.77
 584,900 19.54 20.05 19.31 31,100 100 1.3
24/03/2022
19.54
 1,067,400 19.08 19.96 19.08 30,300 6,100 1.0
23/03/2022
19.08
 688,100 18.62 19.52 18.58 22,000 6,700 0.6
22/03/2022
18.62
 311,300 18.65 19.06 18.39 800 19,700 -0.8
21/03/2022
18.65
 506,000 18.30 19.22 18.53 49,500 900 2.0
18/03/2022
18.30
 402,700 18.46 18.81 18.19 5,700 0 0.2
17/03/2022
18.46
 357,900 19.08 19.45 18.39 4,000 19,400 -0.6
16/03/2022
19.08
 381,600 19.08 19.63 19.08 18,300 0 0.8
15/03/2022
19.08
 1,243,400 19.08 20.23 18.03 8,100 59,200 -2.1
14/03/2022
19.08
 754,400 19.08 19.52 18.62 12,100 20,500 -0.3
11/03/2022
19.08
 2,076,700 19.01 20.32 19.06 6,800 46,400 -1.7
10/03/2022
19.01
 1,365,700 17.77 19.01 18.07 52,000 100 2.1
09/03/2022
17.77
 792,100 17.31 17.93 17.11 51,500 1,500 1.9
08/03/2022
17.31
 1,143,900 18.05 18.05 17.31 300 39,500 -1.5
07/03/2022
18.05
 1,141,300 18.05 18.51 17.61 9,200 5,000 0.2
04/03/2022
18.05
 595,900 18.07 18.49 17.93 1,100 16,200 -0.6
03/03/2022
18.07
 1,204,000 18.07 18.62 17.98 9,200 9,100 0.0
02/03/2022
18.07
 1,355,400 17.20 18.16 17.06 22,800 2,300 0.8
01/03/2022
17.20
 1,098,600 16.74 17.27 16.99 11,900 10,600 0.0
28/02/2022
16.74
 724,500 16.21 16.88 15.84 11,800 1,300 0.4
25/02/2022
16.21
 340,100 16.09 16.32 15.63 23,200 16,100 0.3
24/02/2022
16.09
 773,000 16.51 16.53 15.86 400 17,900 -0.6
23/02/2022
16.51
 1,038,500 15.86 16.78 15.91 9,000 8,000 0.0
22/02/2022
15.86
 506,700 15.86 15.86 15.40 5,800 1,100 0.2
21/02/2022
15.86
 446,400 15.96 16.03 15.40 7,800 1,000 0.2
18/02/2022
15.96
 491,400 15.77 16.14 15.54 800 4,500 -0.1
17/02/2022
15.77
 607,200 15.59 16.00 15.36 2,200 1,500 0.0
16/02/2022
15.59
 545,100 15.17 15.77 15.22 3,400 1,700 0.1
15/02/2022
15.17
 778,000 15.04 15.73 15.13 0 9,000 -0.3
14/02/2022
15.04
 1,093,900 14.07 15.04 13.79 4,900 4,600 0.0
11/02/2022
14.07
 269,400 14.00 14.21 13.77 600 1,500 -0.0
10/02/2022
14.00
 160,000 14.07 14.12 13.77 1,900 2,900 -0.0
09/02/2022
14.07
 216,700 14.00 14.21 13.89 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |