CTCP Nam Việt (anv)

32.15
0.05
(0.16%)
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)
26/04/2022
36.50
 2,321,300 38.41 38.41 35.75 100,800 5,900 3.6
25/04/2022
38.41
 1,773,600 41.26 41.26 38.41 20,200 8,900 0.5
22/04/2022
41.26
 1,544,700 44.34 44.72 41.26 181,600 48,300 5.9
21/04/2022
44.34
 1,853,700 45.51 47.61 42.94 109,700 17,700 4.4
20/04/2022
45.51
 2,755,800 42.57 45.51 41.07 99,600 19,400 3.8
19/04/2022
42.57
 1,449,400 43.78 45.70 42.57 112,100 18,800 4.4
18/04/2022
43.78
 2,465,800 40.93 43.78 42.05 33,000 24,600 0.4
15/04/2022
40.93
 3,323,800 38.27 40.93 38.79 220,100 5,100 6.8
14/04/2022
38.27
 1,114,500 37.99 39.63 38.27 47,900 0 2.0
13/04/2022
37.99
 835,800 37.53 39.11 37.76 50,000 0 2.1
12/04/2022
37.53
 957,800 37.15 39.16 36.36 8,000 41,800 -1.3
08/04/2022
37.15
 923,600 37.62 38.23 36.97 19,400 7,100 0.5
07/04/2022
37.62
 1,091,500 40.14 40.33 37.62 32,000 25,000 0.3
06/04/2022
40.14
 695,800 40.33 41.07 39.21 14,600 29,000 -0.6
05/04/2022
40.33
 738,500 39.86 41.31 39.21 50,200 900 2.1
04/04/2022
39.86
 971,500 39.58 40.61 39.63 9,800 2,400 0.3
01/04/2022
39.58
 929,900 40.84 41.82 39.21 0 7,400 -0.3
31/03/2022
40.84
 939,500 41.35 41.35 39.67 296,100 30,800 11.5
30/03/2022
41.35
 750,200 40.89 42.01 39.67 51,400 24,600 1.2
29/03/2022
40.89
 766,200 41.82 42.10 40.61 300 27,900 -1.2
28/03/2022
41.82
 1,955,300 40.14 42.05 39.67 11,100 13,300 -0.1
25/03/2022
40.14
 584,900 39.67 40.70 39.21 31,100 100 1.3
24/03/2022
39.67
 1,067,400 38.74 40.51 38.74 30,300 6,100 1.0
23/03/2022
38.74
 688,100 37.81 39.63 37.71 22,000 6,700 0.6
22/03/2022
37.81
 311,300 37.85 38.69 37.34 800 19,700 -0.8
21/03/2022
37.85
 506,000 37.15 39.02 37.62 49,500 900 2.0
18/03/2022
37.15
 402,700 37.48 38.18 36.92 5,700 0 0.2
17/03/2022
37.48
 357,900 38.74 39.49 37.34 4,000 19,400 -0.6
16/03/2022
38.74
 381,600 38.74 39.86 38.74 18,300 0 0.8
15/03/2022
38.74
 1,243,400 38.74 41.07 36.59 8,100 59,200 -2.1
14/03/2022
38.74
 754,400 38.74 39.63 37.81 12,100 20,500 -0.3
11/03/2022
38.74
 2,076,700 38.60 41.26 38.69 6,800 46,400 -1.7
10/03/2022
38.60
 1,365,700 36.08 38.60 36.69 52,000 100 2.1
09/03/2022
36.08
 792,100 35.15 36.41 34.73 51,500 1,500 1.9
08/03/2022
35.15
 1,143,900 36.64 36.64 35.15 300 39,500 -1.5
07/03/2022
36.64
 1,141,300 36.64 37.57 35.75 9,200 5,000 0.2
04/03/2022
36.64
 595,900 36.69 37.53 36.41 1,100 16,200 -0.6
03/03/2022
36.69
 1,204,000 36.69 37.81 36.50 9,200 9,100 0.0
02/03/2022
36.69
 1,355,400 34.91 36.87 34.63 22,800 2,300 0.8
01/03/2022
34.91
 1,098,600 33.98 35.05 34.49 11,900 10,600 0.0
28/02/2022
33.98
 724,500 32.91 34.26 32.16 11,800 1,300 0.4
25/02/2022
32.91
 340,100 32.67 33.14 31.74 23,200 16,100 0.3
24/02/2022
32.67
 773,000 33.51 33.56 32.21 400 17,900 -0.6
23/02/2022
33.51
 1,038,500 32.21 34.07 32.30 9,000 8,000 0.0
22/02/2022
32.21
 506,700 32.21 32.21 31.27 5,800 1,100 0.2
21/02/2022
32.21
 446,400 32.39 32.53 31.27 7,800 1,000 0.2
18/02/2022
32.39
 491,400 32.02 32.77 31.55 800 4,500 -0.1
17/02/2022
32.02
 607,200 31.65 32.49 31.18 2,200 1,500 0.0
16/02/2022
31.65
 545,100 30.81 32.02 30.90 3,400 1,700 0.1
15/02/2022
30.81
 778,000 30.53 31.93 30.71 0 9,000 -0.3
14/02/2022
30.53
 1,093,900 28.57 30.53 28.01 4,900 4,600 0.0
11/02/2022
28.57
 269,400 28.43 28.85 27.96 600 1,500 -0.0
10/02/2022
28.43
 160,000 28.57 28.66 27.96 1,900 2,900 -0.0
09/02/2022
28.57
 216,700 28.43 28.85 28.19 0 400 -0.0
08/02/2022
28.43
 587,400 26.61 28.43 26.61 1,200 1,500 -0.0
07/02/2022
26.61
 123,800 25.39 26.65 25.77 8,300 3,000 0.1
28/01/2022
25.39
 120,300 25.86 26.05 25.20 0 0 0
27/01/2022
25.86
 81,900 25.67 25.95 25.20 12,600 0 0.3
26/01/2022
25.67
 157,300 26.51 26.98 25.48 0 52,000 -0.7
25/01/2022
26.51
 104,600 25.95 26.61 25.39 1,000 4,500 -0.1
24/01/2022
25.95
 301,400 27.87 27.87 25.95 1,900 8,000 -0.2
21/01/2022
27.87
 166,500 28.05 28.19 27.07 0 30,100 -0.9
20/01/2022
28.05
 104,000 27.07 28.38 27.07 3,800 5,100 -0.0
19/01/2022
27.07
 235,200 26.23 27.26 26.23 5,800 1,300 0.1
18/01/2022
26.23
 235,400 27.91 27.91 26.05 9,400 0 0.3
17/01/2022
27.91
 108,300 28.29 28.75 27.68 100 9,100 -0.3
14/01/2022
28.29
 255,800 28.38 28.38 27.12 13,500 26,200 -0.4
13/01/2022
28.38
 500,400 29.08 29.41 28.01 1,800 0 0.1
12/01/2022
29.08
 546,400 29.87 30.06 28.01 7,100 1,800 0.2
11/01/2022
29.87
 786,200 31.23 31.23 29.87 2,200 2,300 -0.0
10/01/2022
31.23
 594,800 32.95 33.00 31.09 400 22,800 -0.6
07/01/2022
32.95
 338,400 33.05 33.42 32.67 2,000 14,400 -0.4
06/01/2022
33.05
 625,300 33.47 33.89 32.86 0 14,600 -0.5
05/01/2022
33.47
 936,900 31.83 33.89 31.41 7,300 37,000 -1.1
04/01/2022
31.83
 333,300 31.09 32.21 31.37 28,500 8,200 0.7
31/12/2021
31.09
 290,700 30.95 31.27 30.85 500 600 -0.0
30/12/2021
30.95
 411,000 31.27 31.37 30.85 400 7,800 -0.2
29/12/2021
31.27
 501,000 31.83 31.83 31.13 1,000 19,800 -0.6
28/12/2021
31.83
 507,700 32.11 32.30 31.69 20,000 200 0.7
27/12/2021
32.11
 263,400 31.83 32.49 31.55 8,100 11,200 -0.1
24/12/2021
31.83
 525,700 31.74 32.49 31.32 12,600 8,000 0.2
23/12/2021
31.74
 918,300 33.61 33.61 31.74 2,100 18,900 -0.6
22/12/2021
33.61
 692,300 34.26 34.35 33.33 300 2,500 -0.1
21/12/2021
34.26
 570,200 34.26 35.01 33.70 3,900 7,400 -0.1
20/12/2021
34.26
 1,427,000 33.05 34.54 33.37 14,500 47,800 -1.2
17/12/2021
33.05
 750,300 32.30 33.47 32.35 16,400 7,800 0.3
16/12/2021
32.30
 289,400 32.25 32.81 31.74 2,900 2,100 0.0
15/12/2021
32.25
 249,300 32.49 33.05 32.21 0 11,200 -0.4
14/12/2021
32.49
 304,000 32.95 33.33 32.21 0 15,800 -0.6
13/12/2021
32.95
 529,100 31.74 33.19 31.74 6,700 2,700 0.1
10/12/2021
31.74
 531,100 31.74 32.21 31.27 5,400 15,200 -0.3
09/12/2021
31.74
 245,500 31.18 31.88 30.90 26,600 5,800 0.7
08/12/2021
31.18
 378,800 31.65 32.21 31.13 0 15,100 -0.5
07/12/2021
31.65
 315,300 30.95 32.21 31.09 6,300 8,600 -0.1
06/12/2021
30.95
 560,800 32.67 32.67 30.71 800 39,100 -1.3
03/12/2021
32.67
 426,400 34.17 34.35 32.49 2,000 42,900 -1.5
02/12/2021
34.17
 745,200 32.77 34.54 32.86 600 18,300 -0.6
01/12/2021
32.77
 481,300 32.21 33.61 31.83 0 8,500 -0.3
30/11/2021
32.21
 553,500 32.30 32.86 32.21 0 4,500 -0.2
29/11/2021
32.30
 467,000 32.86 32.86 30.99 15,600 3,300 0.4

Chính sách bảo mật | Điều khoản sử dụng |