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)
13/09/2021
13.56
 1,077,900 14.54 14.59 13.56 1,300 36,200 -1.1
10/09/2021
14.54
 742,000 14.54 14.90 14.36 0 29,800 -1.0
09/09/2021
14.54
 613,700 14.32 14.63 14.00 0 15,300 -0.5
08/09/2021
14.32
 804,600 14.36 14.36 13.87 12,300 13,900 -0.0
07/09/2021
14.36
 1,248,300 15.21 15.21 14.16 3,700 71,100 -2.2
06/09/2021
15.21
 2,015,400 14.36 15.26 14.54 255,200 900 8.5
01/09/2021
14.36
 1,397,900 14.05 14.54 13.71 400 12,700 -0.4
31/08/2021
14.05
 1,250,200 14.23 14.36 13.78 4,800 17,400 -0.4
30/08/2021
14.23
 1,258,900 13.87 14.72 13.87 0 49,500 -1.6
27/08/2021
13.87
 940,600 13.38 13.87 12.98 1,000 10,100 -0.3
26/08/2021
13.38
 1,031,500 12.80 13.38 12.68 4,400 9,700 -0.2
25/08/2021
12.80
 553,600 12.86 12.98 12.53 6,600 11,700 -0.1
24/08/2021
12.86
 854,200 12.80 12.93 12.30 49,500 100 1.4
23/08/2021
12.80
 1,414,300 13.74 13.74 12.80 36,500 13,200 0.7
20/08/2021
13.74
 1,779,900 14.65 14.74 13.65 5,900 38,800 -1.0
19/08/2021
14.65
 547,000 14.63 14.85 14.41 0 10,500 -0.3
18/08/2021
14.63
 1,434,600 14.32 15.01 14.14 5,800 12,800 -0.2
17/08/2021
14.32
 1,405,100 14.27 14.56 13.92 0 20,300 -0.6
16/08/2021
14.27
 1,212,000 13.96 14.54 14.09 0 41,900 -1.3
13/08/2021
13.96
 1,439,500 13.15 13.96 13.02 22,000 3,000 0.3
12/08/2021
13.15
 928,900 13.20 13.42 12.80 27,600 100 0.8
11/08/2021
13.20
 934,800 13.69 13.69 13.20 3,600 10,700 -0.2
10/08/2021
13.69
 960,800 13.67 13.89 13.42 0 27,700 -0.9
09/08/2021
13.67
 1,711,100 12.89 13.69 12.57 9,800 50,000 -1.2
06/08/2021
12.89
 823,000 13.09 13.38 12.89 5,200 92,500 -2.5
05/08/2021
13.09
 1,509,300 12.48 13.15 12.53 200 126,800 -3.6
04/08/2021
12.48
 1,264,400 11.97 12.53 11.75 6,200 400 0.2
03/08/2021
11.97
 476,900 12.08 12.22 11.90 7,500 29,700 -0.6
02/08/2021
12.08
 469,700 12.30 12.30 11.72 4,400 700 0.1
30/07/2021
12.30
 499,200 12.46 12.46 12.26 0 400 -0.0
29/07/2021
12.46
 381,600 12.46 12.46 12.17 100 7,900 -0.2
28/07/2021
12.46
 302,200 12.46 12.53 12.17 100 3,500 -0.1
27/07/2021
12.46
 645,900 12.48 12.66 12.30 1,800 19,500 -0.5
26/07/2021
12.48
 484,200 11.86 12.57 11.50 6,600 5,800 0.0
23/07/2021
11.86
 411,400 12.10 12.30 11.86 4,800 11,300 -0.2
22/07/2021
12.10
 891,100 11.45 12.15 11.36 11,300 300 0.3
21/07/2021
11.45
 370,200 11.81 11.86 11.32 2,700 34,000 -0.8
20/07/2021
11.81
 460,800 11.19 11.81 10.87 51,200 4,000 1.2
19/07/2021
11.19
 576,500 11.99 11.99 11.16 18,400 0 0.5
16/07/2021
11.99
 349,100 12.06 12.17 11.95 5,400 66,000 -1.6
15/07/2021
12.06
 439,300 11.48 12.08 11.41 68,300 0 1.8
14/07/2021
11.48
 601,300 11.95 12.04 11.28 25,600 1,900 0.6
13/07/2021
11.95
 506,400 11.90 12.08 11.63 52,300 64,700 -0.3
12/07/2021
11.90
 816,800 12.80 12.80 11.90 13,400 16,400 -0.1
09/07/2021
12.80
 540,900 12.77 13.20 12.57 4,100 19,900 -0.5
08/07/2021
12.77
 317,700 12.91 13.29 12.53 1,900 11,300 -0.0
07/07/2021
12.91
 1,163,800 13.29 13.29 12.44 106,000 49,300 1.6
06/07/2021
13.29
 713,000 14.09 14.09 13.29 5,300 10,500 -0.2
05/07/2021
14.09
 1,086,600 14.47 14.47 13.76 19,800 14,000 0.2
02/07/2021
14.47
 1,768,300 14.92 14.92 14.43 11,000 5,400 0.2
01/07/2021
14.92
 1,194,700 15.30 15.32 14.81 6,500 4,200 0.1
30/06/2021
15.30
 859,900 15.44 15.57 14.36 4,800 22,000 -0.6
29/06/2021
15.44
 1,921,600 14.45 15.46 14.68 14,300 9,000 0.2
28/06/2021
14.45
 395,400 14.47 14.59 14.09 6,600 3,000 0.1
25/06/2021
14.47
 677,100 14.36 14.79 14.09 4,300 26,300 -0.7
24/06/2021
14.36
 682,900 14.41 14.79 14.09 4,400 16,300 -0.4
23/06/2021
14.41
 1,185,300 13.56 14.50 13.29 5,500 4,700 0.0
22/06/2021
13.56
 1,036,500 13.83 14.18 13.38 0 32,800 -1.0
21/06/2021
13.83
 828,900 14.54 14.54 13.65 4,700 56,900 -1.6
18/06/2021
14.54
 1,261,100 14.30 14.68 13.87 12,600 10,700 0.1
17/06/2021
14.30
 971,900 13.38 14.30 13.24 23,400 13,600 0.3
16/06/2021
13.38
 1,110,400 12.89 13.56 12.84 45,800 600 1.3
15/06/2021
12.89
 2,623,600 13.51 13.83 12.57 23,200 4,500 0.6
14/06/2021
13.51
 806,000 13.09 13.76 12.75 204,100 5,200 6.0
11/06/2021
13.09
 1,141,600 12.95 13.69 13.02 10,400 9,000 0.0
10/06/2021
12.95
 2,316,900 12.13 12.95 12.17 45,400 1,500 1.2
09/06/2021
12.13
 1,008,600 11.95 12.26 11.41 10,800 1,200 0.3
08/06/2021
11.95
 716,700 12.68 12.71 11.95 34,400 2,200 0.9
07/06/2021
12.68
 1,192,300 11.97 12.75 12.22 48,400 13,800 1.0
04/06/2021
11.97
 1,385,300 11.19 11.97 11.19 25,200 8,500 0.4
03/06/2021
11.19
 526,400 10.49 11.21 10.47 9,500 0 0.2
02/06/2021
10.49
 414,200 10.43 10.69 10.29 0 1,700 -0.0
01/06/2021
10.43
 342,500 10.74 10.81 10.38 2,000 19,700 -0.4
31/05/2021
10.74
 318,700 11.05 11.10 10.69 9,600 4,500 0.1
28/05/2021
11.05
 386,000 10.74 11.14 10.47 12,700 100 0.3
27/05/2021
10.74
 369,100 11.14 11.14 10.38 2,800 3,400 -0.0
26/05/2021
11.14
 406,200 11.19 11.39 11.01 0 23,300 -0.6
25/05/2021
11.19
 570,300 11.05 11.50 10.98 4,100 0 0.1
24/05/2021
11.05
 382,500 11.14 11.32 10.96 0 900 -0.0
21/05/2021
11.14
 645,100 10.83 11.41 10.83 19,700 22,600 -0.1
20/05/2021
10.83
 392,900 10.78 10.94 10.58 1,600 0 0.0
19/05/2021
10.78
 192,900 10.78 10.96 10.65 0 2,000 -0.0
18/05/2021
10.78
 598,100 10.67 10.98 10.56 2,800 20,000 -0.4
17/05/2021
10.67
 690,500 10.25 10.72 10.16 11,600 3,400 0.2
14/05/2021
10.25
 231,500 10.31 10.34 10.18 1,300 0 0.0
13/05/2021
10.31
 207,200 10.34 10.38 10.25 40,400 5,000 0.8
12/05/2021
10.34
 590,900 9.98 10.38 10.02 7,300 7,000 0.0
11/05/2021
9.98
 205,200 9.75 10.11 9.71 2,500 300 0.0
10/05/2021
9.75
 121,800 9.78 9.78 9.58 0 0 0
07/05/2021
9.78
 78,300 9.93 9.93 9.71 0 0 0
06/05/2021
9.93
 115,200 9.98 9.98 9.75 0 4,700 -0.1
05/05/2021
9.98
 128,800 10.02 10.02 9.87 300 6,600 -0.1
04/05/2021
10.02
 243,700 9.66 10.02 9.42 500 5,000 -0.1
29/04/2021
9.66
 129,700 9.82 9.91 9.62 0 5,800 -0.1
28/04/2021
9.82
 69,800 9.66 9.84 9.49 20,000 200 0.4
27/04/2021
9.66
 57,200 9.80 9.80 9.62 1,500 800 0.0
26/04/2021
9.80
 170,500 9.64 9.98 9.66 9,400 5,600 0.1
23/04/2021
9.64
 162,600 9.02 9.64 9.02 200 10,700 -0.2
22/04/2021
9.02
 288,300 9.69 10.04 9.02 1,000 46,700 -1.0
20/04/2021
9.69
 222,200 9.80 9.80 9.62 5,600 5,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |