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)
08/02/2022
14.00
 587,400 13.11 14.00 13.11 1,200 1,500 -0.0
07/02/2022
13.11
 123,800 12.51 13.13 12.69 8,300 3,000 0.1
28/01/2022
12.51
 120,300 12.74 12.83 12.42 0 0 0
27/01/2022
12.74
 81,900 12.65 12.78 12.42 12,600 0 0.3
26/01/2022
12.65
 157,300 13.06 13.29 12.55 0 52,000 -0.7
25/01/2022
13.06
 104,600 12.78 13.11 12.51 1,000 4,500 -0.1
24/01/2022
12.78
 301,400 13.73 13.73 12.78 1,900 8,000 -0.2
21/01/2022
13.73
 166,500 13.82 13.89 13.34 0 30,100 -0.9
20/01/2022
13.82
 104,000 13.34 13.98 13.34 3,800 5,100 -0.0
19/01/2022
13.34
 235,200 12.92 13.43 12.92 5,800 1,300 0.1
18/01/2022
12.92
 235,400 13.75 13.75 12.83 9,400 0 0.3
17/01/2022
13.75
 108,300 13.93 14.16 13.63 100 9,100 -0.3
14/01/2022
13.93
 255,800 13.98 13.98 13.36 13,500 26,200 -0.4
13/01/2022
13.98
 500,400 14.32 14.48 13.79 1,800 0 0.1
12/01/2022
14.32
 546,400 14.71 14.81 13.79 7,100 1,800 0.2
11/01/2022
14.71
 786,200 15.38 15.38 14.71 2,200 2,300 -0.0
10/01/2022
15.38
 594,800 16.23 16.26 15.31 400 22,800 -0.6
07/01/2022
16.23
 338,400 16.28 16.46 16.09 2,000 14,400 -0.4
06/01/2022
16.28
 625,300 16.48 16.69 16.19 0 14,600 -0.5
05/01/2022
16.48
 936,900 15.68 16.69 15.47 7,300 37,000 -1.1
04/01/2022
15.68
 333,300 15.31 15.86 15.45 28,500 8,200 0.7
31/12/2021
15.31
 290,700 15.24 15.40 15.20 500 600 -0.0
30/12/2021
15.24
 411,000 15.40 15.45 15.20 400 7,800 -0.2
29/12/2021
15.40
 501,000 15.68 15.68 15.34 1,000 19,800 -0.6
28/12/2021
15.68
 507,700 15.82 15.91 15.61 20,000 200 0.7
27/12/2021
15.82
 263,400 15.68 16.00 15.54 8,100 11,200 -0.1
24/12/2021
15.68
 525,700 15.63 16.00 15.43 12,600 8,000 0.2
23/12/2021
15.63
 918,300 16.55 16.55 15.63 2,100 18,900 -0.6
22/12/2021
16.55
 692,300 16.88 16.92 16.42 300 2,500 -0.1
21/12/2021
16.88
 570,200 16.88 17.24 16.60 3,900 7,400 -0.1
20/12/2021
16.88
 1,427,000 16.28 17.01 16.44 14,500 47,800 -1.2
17/12/2021
16.28
 750,300 15.91 16.48 15.93 16,400 7,800 0.3
16/12/2021
15.91
 289,400 15.89 16.16 15.63 2,900 2,100 0.0
15/12/2021
15.89
 249,300 16.00 16.28 15.86 0 11,200 -0.4
14/12/2021
16.00
 304,000 16.23 16.42 15.86 0 15,800 -0.6
13/12/2021
16.23
 529,100 15.63 16.35 15.63 6,700 2,700 0.1
10/12/2021
15.63
 531,100 15.63 15.86 15.40 5,400 15,200 -0.3
09/12/2021
15.63
 245,500 15.36 15.70 15.22 26,600 5,800 0.7
08/12/2021
15.36
 378,800 15.59 15.86 15.34 0 15,100 -0.5
07/12/2021
15.59
 315,300 15.24 15.86 15.31 6,300 8,600 -0.1
06/12/2021
15.24
 560,800 16.09 16.09 15.13 800 39,100 -1.3
03/12/2021
16.09
 426,400 16.83 16.92 16.00 2,000 42,900 -1.5
02/12/2021
16.83
 745,200 16.14 17.01 16.19 600 18,300 -0.6
01/12/2021
16.14
 481,300 15.86 16.55 15.68 0 8,500 -0.3
30/11/2021
15.86
 553,500 15.91 16.19 15.86 0 4,500 -0.2
29/11/2021
15.91
 467,000 16.19 16.19 15.27 15,600 3,300 0.4
26/11/2021
16.19
 703,400 16.42 16.42 15.96 56,200 32,100 0.9
25/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2021
16.42
 547,200 16.60 16.92 16.32 1,000 54,200 -1.9
24/11/2021
16.60
 843,800 16.31 16.78 16.33 0 13,100 -0.5
23/11/2021
16.31
 545,500 15.26 16.31 15.28 48,700 800 1.7
22/11/2021
15.26
 514,500 15.21 15.66 15.21 3,200 10,100 -0.2
19/11/2021
15.21
 1,637,400 16.11 16.11 15.03 34,900 43,000 -0.3
18/11/2021
16.11
 1,487,000 16.56 16.69 15.66 19,700 34,900 -0.5
17/11/2021
16.56
 619,000 16.60 16.98 16.56 27,100 700 1.0
16/11/2021
16.60
 1,145,900 16.60 16.87 16.11 29,600 11,500 0.7
15/11/2021
16.60
 1,315,700 17.45 17.49 16.47 1,100 32,300 -1.2
12/11/2021
17.45
 775,800 17.63 17.63 16.96 4,200 28,600 -0.9
11/11/2021
17.63
 1,187,300 16.87 17.72 16.56 88,200 0 3.4
10/11/2021
16.87
 938,300 16.73 17.09 16.38 43,200 0 1.6
09/11/2021
16.73
 869,200 17.09 17.09 16.60 6,600 16,300 -0.4
08/11/2021
17.09
 970,900 17.00 17.23 16.56 50,600 6,900 1.7
05/11/2021
17.00
 1,644,100 16.35 17.23 16.56 42,400 17,200 1.0
04/11/2021
16.35
 1,581,200 15.30 16.35 14.99 32,700 4,300 1.0
03/11/2021
15.30
 1,179,000 16.11 16.29 15.30 18,100 17,800 0.0
02/11/2021
16.11
 1,160,100 15.88 16.11 15.62 6,000 200 0.2
01/11/2021
15.88
 1,036,300 16.02 16.51 15.75 14,500 9,200 0.2
29/10/2021
16.02
 1,277,500 15.66 16.33 15.35 47,500 5,200 1.5
28/10/2021
15.66
 827,100 15.62 15.84 15.32 10,800 5,100 0.2
27/10/2021
15.62
 1,213,500 15.30 15.84 15.44 23,700 0 0.8
26/10/2021
15.30
 1,992,200 14.32 15.30 14.09 69,300 0 2.3
25/10/2021
14.32
 816,800 14.12 14.47 13.89 14,300 0 0.5
22/10/2021
14.12
 671,400 14.45 14.45 13.96 300 27,400 -0.9
21/10/2021
14.45
 1,153,800 14.72 15.17 14.27 1,200 15,900 -0.5
20/10/2021
14.72
 1,279,300 14.45 14.99 14.32 1,400 17,700 -0.5
19/10/2021
14.45
 468,200 14.32 14.52 14.32 50,000 8,300 1.3
18/10/2021
14.32
 831,400 14.52 14.77 14.32 50,100 12,100 1.2
15/10/2021
14.52
 1,695,900 13.96 14.68 14.00 69,300 0 2.2
14/10/2021
13.96
 501,700 13.96 14.07 13.92 22,000 0 0.7
13/10/2021
13.96
 402,000 13.83 14.09 13.87 41,500 4,700 1.1
12/10/2021
13.83
 906,400 13.83 14.05 13.56 6,000 4,100 0.1
11/10/2021
13.83
 585,600 14.18 14.23 13.83 0 24,600 -0.8
08/10/2021
14.18
 1,010,900 14.23 14.77 14.07 30,000 8,500 0.7
07/10/2021
14.23
 1,315,700 13.71 14.36 13.65 28,400 800 0.9
06/10/2021
13.71
 460,900 13.71 13.78 13.56 4,500 3,700 0.0
05/10/2021
13.71
 491,800 13.87 14.07 13.67 13,800 37,000 -0.7
04/10/2021
13.87
 1,287,200 12.98 13.87 13.11 22,100 9,200 0.4
01/10/2021
12.98
 481,000 12.82 13.09 12.80 193,505 164,605 0.8
30/09/2021
12.82
 227,900 12.75 12.89 12.75 0 300 -0.0
29/09/2021
12.75
 326,800 12.80 12.89 12.53 4,500 5,300 -0.0
28/09/2021
12.80
 530,500 12.53 12.84 12.30 34,000 1,200 0.9
27/09/2021
12.53
 582,300 13.09 13.11 12.53 1,700 13,700 -0.3
24/09/2021
13.09
 436,700 13.38 13.38 13.00 1,300 32,400 -0.9
23/09/2021
13.38
 355,700 13.65 13.65 13.33 20,000 36,000 -0.5
22/09/2021
13.65
 301,100 13.42 13.85 13.11 100 18,500 -0.5
21/09/2021
13.42
 657,400 13.24 13.42 12.75 100 6,000 -0.2
20/09/2021
13.24
 935,400 13.69 13.83 13.24 400 13,100 -0.4
17/09/2021
13.69
 470,300 13.60 13.87 13.47 4,200 5,300 -0.0
16/09/2021
13.60
 437,400 13.78 14.00 13.42 0 44,700 -1.4
15/09/2021
13.78
 775,100 13.15 14.03 13.00 23,700 3,600 0.6
14/09/2021
13.15
 1,252,700 13.56 13.87 12.98 3,800 14,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |