Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	32.86	703,400	33.33	33.33	32.39	56,200	32,100	0.9
25/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2021	33.33	547,200	33.70	34.35	33.14	1,000	54,200	-1.9
24/11/2021	33.70	843,800	33.11	34.06	33.15	0	13,100	-0.5
23/11/2021	33.11	545,500	30.97	33.11	31.02	48,700	800	1.7
22/11/2021	30.97	514,500	30.88	31.79	30.88	3,200	10,100	-0.2
19/11/2021	30.88	1,637,400	32.70	32.70	30.52	34,900	43,000	-0.3
18/11/2021	32.70	1,487,000	33.61	33.88	31.79	19,700	34,900	-0.5
17/11/2021	33.61	619,000	33.70	34.47	33.61	27,100	700	1.0
16/11/2021	33.70	1,145,900	33.70	34.25	32.70	29,600	11,500	0.7
15/11/2021	33.70	1,315,700	35.43	35.52	33.43	1,100	32,300	-1.2
12/11/2021	35.43	775,800	35.79	35.79	34.43	4,200	28,600	-0.9
11/11/2021	35.79	1,187,300	34.25	35.97	33.61	88,200	0	3.4
10/11/2021	34.25	938,300	33.97	34.70	33.25	43,200	0	1.6
09/11/2021	33.97	869,200	34.70	34.70	33.70	6,600	16,300	-0.4
08/11/2021	34.70	970,900	34.52	34.97	33.61	50,600	6,900	1.7
05/11/2021	34.52	1,644,100	33.20	34.97	33.61	42,400	17,200	1.0
04/11/2021	33.20	1,581,200	31.07	33.20	30.43	32,700	4,300	1.0
03/11/2021	31.07	1,179,000	32.70	33.06	31.07	18,100	17,800	0.0
02/11/2021	32.70	1,160,100	32.25	32.70	31.70	6,000	200	0.2
01/11/2021	32.25	1,036,300	32.52	33.52	31.97	14,500	9,200	0.2
29/10/2021	32.52	1,277,500	31.79	33.15	31.16	47,500	5,200	1.5
28/10/2021	31.79	827,100	31.70	32.16	31.11	10,800	5,100	0.2
27/10/2021	31.70	1,213,500	31.07	32.16	31.34	23,700	0	0.8
26/10/2021	31.07	1,992,200	29.07	31.07	28.61	69,300	0	2.3
25/10/2021	29.07	816,800	28.66	29.39	28.20	14,300	0	0.5
22/10/2021	28.66	671,400	29.34	29.34	28.34	300	27,400	-0.9
21/10/2021	29.34	1,153,800	29.88	30.79	28.98	1,200	15,900	-0.5
20/10/2021	29.88	1,279,300	29.34	30.43	29.07	1,400	17,700	-0.5
19/10/2021	29.34	468,200	29.07	29.48	29.07	50,000	8,300	1.3
18/10/2021	29.07	831,400	29.48	29.98	29.07	50,100	12,100	1.2
15/10/2021	29.48	1,695,900	28.34	29.79	28.43	69,300	0	2.2
14/10/2021	28.34	501,700	28.34	28.57	28.25	22,000	0	0.7
13/10/2021	28.34	402,000	28.07	28.61	28.16	41,500	4,700	1.1
12/10/2021	28.07	906,400	28.07	28.52	27.52	6,000	4,100	0.1
11/10/2021	28.07	585,600	28.79	28.89	28.07	0	24,600	-0.8
08/10/2021	28.79	1,010,900	28.89	29.98	28.57	30,000	8,500	0.7
07/10/2021	28.89	1,315,700	27.84	29.16	27.70	28,400	800	0.9
06/10/2021	27.84	460,900	27.84	27.98	27.52	4,500	3,700	0.0
05/10/2021	27.84	491,800	28.16	28.57	27.75	13,800	37,000	-0.7
04/10/2021	28.16	1,287,200	26.34	28.16	26.61	22,100	9,200	0.4
01/10/2021	26.34	481,000	26.02	26.57	25.98	193,505	164,605	0.8
30/09/2021	26.02	227,900	25.89	26.16	25.89	0	300	-0.0
29/09/2021	25.89	326,800	25.98	26.16	25.43	4,500	5,300	-0.0
28/09/2021	25.98	530,500	25.43	26.07	24.98	34,000	1,200	0.9
27/09/2021	25.43	582,300	26.57	26.61	25.43	1,700	13,700	-0.3
24/09/2021	26.57	436,700	27.16	27.16	26.39	1,300	32,400	-0.9
23/09/2021	27.16	355,700	27.70	27.70	27.07	20,000	36,000	-0.5
22/09/2021	27.70	301,100	27.25	28.11	26.61	100	18,500	-0.5
21/09/2021	27.25	657,400	26.89	27.25	25.89	100	6,000	-0.2
20/09/2021	26.89	935,400	27.80	28.07	26.89	400	13,100	-0.4
17/09/2021	27.80	470,300	27.61	28.16	27.34	4,200	5,300	-0.0
16/09/2021	27.61	437,400	27.98	28.43	27.25	0	44,700	-1.4
15/09/2021	27.98	775,100	26.71	28.48	26.39	23,700	3,600	0.6
14/09/2021	26.71	1,252,700	27.52	28.16	26.34	3,800	14,100	-0.3
13/09/2021	27.52	1,077,900	29.52	29.61	27.52	1,300	36,200	-1.1
10/09/2021	29.52	742,000	29.52	30.25	29.16	0	29,800	-1.0
09/09/2021	29.52	613,700	29.07	29.70	28.43	0	15,300	-0.5
08/09/2021	29.07	804,600	29.16	29.16	28.16	12,300	13,900	-0.0
07/09/2021	29.16	1,248,300	30.88	30.88	28.75	3,700	71,100	-2.2
06/09/2021	30.88	2,015,400	29.16	30.97	29.52	255,200	900	8.5
01/09/2021	29.16	1,397,900	28.52	29.52	27.84	400	12,700	-0.4
31/08/2021	28.52	1,250,200	28.89	29.16	27.98	4,800	17,400	-0.4
30/08/2021	28.89	1,258,900	28.16	29.88	28.16	0	49,500	-1.6
27/08/2021	28.16	940,600	27.16	28.16	26.34	1,000	10,100	-0.3
26/08/2021	27.16	1,031,500	25.98	27.16	25.75	4,400	9,700	-0.2
25/08/2021	25.98	553,600	26.12	26.34	25.43	6,600	11,700	-0.1
24/08/2021	26.12	854,200	25.98	26.25	24.98	49,500	100	1.4
23/08/2021	25.98	1,414,300	27.89	27.89	25.98	36,500	13,200	0.7
20/08/2021	27.89	1,779,900	29.75	29.93	27.70	5,900	38,800	-1.0
19/08/2021	29.75	547,000	29.70	30.16	29.25	0	10,500	-0.3
18/08/2021	29.70	1,434,600	29.07	30.48	28.70	5,800	12,800	-0.2
17/08/2021	29.07	1,405,100	28.98	29.57	28.25	0	20,300	-0.6
16/08/2021	28.98	1,212,000	28.34	29.52	28.61	0	41,900	-1.3
13/08/2021	28.34	1,439,500	26.71	28.34	26.43	22,000	3,000	0.3
12/08/2021	26.71	928,900	26.80	27.25	25.98	27,600	100	0.8
11/08/2021	26.80	934,800	27.80	27.80	26.80	3,600	10,700	-0.2
10/08/2021	27.80	960,800	27.75	28.20	27.25	0	27,700	-0.9
09/08/2021	27.75	1,711,100	26.16	27.80	25.52	9,800	50,000	-1.2
06/08/2021	26.16	823,000	26.57	27.16	26.16	5,200	92,500	-2.5
05/08/2021	26.57	1,509,300	25.34	26.71	25.43	200	126,800	-3.6
04/08/2021	25.34	1,264,400	24.30	25.43	23.84	6,200	400	0.2
03/08/2021	24.30	476,900	24.53	24.80	24.16	7,500	29,700	-0.6
02/08/2021	24.53	469,700	24.98	24.98	23.80	4,400	700	0.1
30/07/2021	24.98	499,200	25.30	25.30	24.89	0	400	-0.0
29/07/2021	25.30	381,600	25.30	25.30	24.71	100	7,900	-0.2
28/07/2021	25.30	302,200	25.30	25.43	24.71	100	3,500	-0.1
27/07/2021	25.30	645,900	25.34	25.71	24.98	1,800	19,500	-0.5
26/07/2021	25.34	484,200	24.07	25.52	23.34	6,600	5,800	0.0
23/07/2021	24.07	411,400	24.57	24.98	24.07	4,800	11,300	-0.2
22/07/2021	24.57	891,100	23.25	24.66	23.07	11,300	300	0.3
21/07/2021	23.25	370,200	23.98	24.07	22.98	2,700	34,000	-0.8
20/07/2021	23.98	460,800	22.71	23.98	22.07	51,200	4,000	1.2
19/07/2021	22.71	576,500	24.34	24.34	22.66	18,400	0	0.5
16/07/2021	24.34	349,100	24.48	24.71	24.25	5,400	66,000	-1.6
15/07/2021	24.48	439,300	23.30	24.53	23.16	68,300	0	1.8
14/07/2021	23.30	601,300	24.25	24.43	22.89	25,600	1,900	0.6
13/07/2021	24.25	506,400	24.16	24.53	23.62	52,300	64,700	-0.3
12/07/2021	24.16	816,800	25.98	25.98	24.16	13,400	16,400	-0.1
09/07/2021	25.98	540,900	25.93	26.80	25.52	4,100	19,900	-0.5
08/07/2021	25.93	317,700	26.21	26.98	25.43	1,900	11,300	-0.0

Page:
<<
7
8
9
>>

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

CTCP Nam Việt (anv)

THỐNG KÊ GIAO DỊCH