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)
22/11/2024
17.70
 736,200 17.85 17.90 17.65 46,400 32,100 0.3
21/11/2024
17.90
 546,300 17.75 17.90 17.50 62,900 27,800 0.6
20/11/2024
17.70
 1,158,900 17.30 17.80 17.15 221,400 80,000 2.5
19/11/2024
17.30
 1,477,500 18.20 18.35 17.30 73,300 74,300 -0.0
18/11/2024
18.20
 1,379,400 18.20 18.40 17.80 240,200 71,100 3.1
15/11/2024
18.20
 2,538,700 18.10 18.50 17.70 285,400 33,500 4.5
14/11/2024
18.15
 2,525,000 18.55 18.80 18.15 0 393,900 -7.3
13/11/2024
18.50
 2,017,500 18.05 18.50 17.95 313,400 47,800 4.8
12/11/2024
18.20
 1,180,900 18.55 18.55 18.10 63,700 96,200 -0.6
11/11/2024
18.45
 3,637,700 18 18.85 17.95 390,000 245,200 2.6
08/11/2024
18.20
 2,395,800 17.90 18.40 17.70 84,800 315,400 -4.1
07/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
07/11/2024
17.85
 3,279,400 18.25 18.30 17.65 76,300 124,200 -0.9
06/11/2024
17.30
 3,716,400 16.75 17.65 16.70 0 0 0
05/11/2024
16.70
 1,368,000 16.55 16.75 16.50 316,100 14,300 10.0
04/11/2024
16.45
 654,300 16.73 16.73 16.40 7,300 18,400 -0.4
01/11/2024
16.58
 618,500 16.50 16.73 16.50 29,600 38,700 -0.3
31/10/2024
16.58
 436,900 16.60 16.60 16.48 33,900 16,900 0.6
30/10/2024
16.55
 433,300 16.43 16.65 16.43 99,800 13,000 2.9
29/10/2024
16.43
 574,500 16.40 16.68 16.33 42,600 8,900 1.1
28/10/2024
16.35
 224,300 16.30 16.45 16.28 6,200 8,600 -0.1
25/10/2024
16.28
 647,500 16.45 16.50 16.28 15,700 49,700 -1.1
24/10/2024
16.43
 636,600 16.53 16.60 16.40 44,500 700 1.4
23/10/2024
16.53
 829,100 16.50 16.68 16.30 29,400 102,300 -2.4
22/10/2024
16.65
 997,400 16.75 16.85 16.25 32,500 55,400 -0.8
21/10/2024
16.73
 575,000 16.65 16.95 16.65 109,600 100 3.7
18/10/2024
16.65
 829,900 16.58 16.80 16.58 169,900 3,800 5.6
17/10/2024
16.60
 625,300 16.75 16.75 16.48 29,500 16,500 0.4
16/10/2024
16.65
 379,300 16.60 16.80 16.53 59,800 1,700 1.9
15/10/2024
16.58
 739,700 16.73 16.80 16.58 1,100 0 0.0
14/10/2024
16.70
 804,200 16.88 16.95 16.65 34,400 1,400 1.1
11/10/2024: Cổ tức tiền mặt tỉ lệ: 5%
11/10/2024
16.55
 362,500 16.63 16.65 16.50 1,500 4,000 -0.1
10/10/2024
16.60
 583,600 16.75 16.75 16.58 500 0 0.0
09/10/2024
16.58
 579,500 16.48 16.70 16.38 64,800 100 2.2
08/10/2024
16.33
 819,100 16.40 16.48 16.30 100 218,800 -7.3
07/10/2024
16.33
 744,300 16.40 16.43 16.23 19,800 52,300 -1.1
04/10/2024
16.28
 876,400 16.72 16.72 16.28 0 2,400 -0.1
03/10/2024
16.60
 1,507,900 16.60 16.99 16.48 900 24,200 -0.8
02/10/2024
16.48
 917,400 16.35 16.55 16.35 74,000 11,700 2.1
01/10/2024
16.48
 1,127,700 16.50 16.55 16.26 0 28,600 -1.0
30/09/2024
16.48
 1,030,900 16.65 16.70 16.38 0 58,500 -2.0
27/09/2024
16.38
 2,054,600 16.16 16.40 16.06 34,200 89,300 -1.8
26/09/2024
16.01
 1,109,200 15.86 16.26 15.86 42,600 100 1.4
25/09/2024
15.84
 648,200 15.84 15.84 15.74 45,000 75,200 -1.0
24/09/2024
15.71
 445,600 15.76 15.76 15.52 15,700 19,300 -0.1
23/09/2024
15.74
 416,900 15.91 15.91 15.74 4,800 33,600 -0.9
20/09/2024
15.84
 580,700 15.94 15.94 15.81 9,500 0 0.3
19/09/2024
15.81
 509,400 15.59 15.81 15.52 9,900 900 0.3
18/09/2024
15.59
 629,000 15.57 15.74 15.44 7,000 116,600 -3.5
17/09/2024
15.52
 432,400 15.32 15.52 15.17 19,000 27,600 -0.3
16/09/2024
15.32
 426,000 15.61 15.69 15.32 100 700 -0.0
13/09/2024
15.54
 478,500 15.61 15.76 15.52 1,800 55,800 -1.7
12/09/2024
15.69
 307,800 15.84 15.86 15.69 100 100 -0.0
11/09/2024
15.74
 395,400 15.76 15.84 15.59 1,000 17,200 -0.5
10/09/2024
15.76
 821,100 15.57 15.91 15.57 4,400 1,700 0.1
09/09/2024
15.54
 386,900 15.44 15.64 15.42 0 0 0
06/09/2024
15.44
 455,700 15.27 15.57 15.27 8,000 5,500 0.1
05/09/2024
15.37
 615,000 15.42 15.71 15.37 19,100 13,100 0.2
04/09/2024
15.47
 653,000 15.57 15.66 15.44 3,800 2,500 0.0
30/08/2024
15.71
 716,500 15.89 15.94 15.69 4,300 6,000 -0.1
29/08/2024
15.89
 406,800 15.76 15.96 15.76 2,700 0 0.1
28/08/2024
15.86
 966,700 16.01 16.03 15.74 7,300 300 0.2
27/08/2024
16.01
 524,700 16.03 16.11 15.98 0 0 0
26/08/2024
16.03
 613,700 16.43 16.45 16.03 13,200 23,200 -0.3
23/08/2024
16.18
 1,411,100 16.06 16.53 15.96 44,200 17,000 0.9
22/08/2024
16.06
 553,400 16.26 16.26 16.01 700 39,600 -1.3
21/08/2024
16.16
 715,600 16.16 16.28 16.03 5,200 33,100 -0.9
20/08/2024
16.26
 1,173,200 16.03 16.33 15.91 32,400 15,500 0.6
19/08/2024
16.03
 733,200 16.06 16.18 15.91 34,000 13,700 0.7
16/08/2024
15.96
 1,226,900 15.47 16.01 15.39 53,300 13,500 1.3
15/08/2024
15.37
 665,700 15.64 15.66 15.37 3,100 7,000 -0.1
14/08/2024
15.66
 798,800 15.61 15.86 15.61 20,200 26,300 -0.2
13/08/2024
15.61
 557,400 15.64 15.76 15.57 3,200 11,000 -0.2
12/08/2024
15.64
 547,000 15.71 15.74 15.52 18,800 3,400 0.5
09/08/2024
15.61
 711,500 15.57 15.76 15.49 0 1,200 -0.0
08/08/2024
15.42
 1,051,500 15.34 15.66 15.32 24,000 10,200 0.4
07/08/2024
15.42
 726,800 15.20 15.47 15.20 33,600 11,000 0.7
06/08/2024
15.20
 1,104,100 15.10 15.32 14.83 1,800 5,300 -0.1
05/08/2024
14.85
 1,995,400 15.32 15.79 14.85 13,800 96,600 -2.5
02/08/2024
15.96
 1,365,900 15.34 15.96 14.88 38,000 46,500 -0.2
01/08/2024
15.57
 2,494,000 16.50 16.67 15.57 39,200 14,800 0.8
31/07/2024
16.70
 973,700 16.77 16.77 16.38 0 63,300 -2.1
30/07/2024
16.70
 1,388,400 16.82 17.04 16.50 14,600 57,400 -1.4
29/07/2024
16.82
 1,013,500 16.70 16.85 16.62 14,600 57,400 -1.4
26/07/2024
16.62
 1,001,000 16.50 16.62 16.48 67,600 19,900 1.6
25/07/2024
16.58
 891,200 16.35 16.77 16.30 84,400 33,500 1.7
24/07/2024
16.55
 2,301,600 16.26 16.65 15.98 242,100 7,600 7.7
23/07/2024
16.26
 4,290,200 17.09 17.29 16.06 56,900 60,700 -0.2
22/07/2024
17.17
 4,017,200 17.76 17.91 17.12 129,700 238,600 -4.1
19/07/2024
17.73
 4,300,900 17.49 17.93 17.34 11,900 78,100 -2.4
18/07/2024
17.49
 2,562,000 17.14 17.49 16.99 58,700 1,100 2.0
17/07/2024
17.02
 3,835,800 17.19 17.44 16.26 254,800 71,400 6.3
16/07/2024
17.14
 3,190,900 17.63 17.63 16.99 29,600 93,500 -2.3
15/07/2024
17.49
 1,742,100 17.91 17.91 17.44 17,700 139,200 -4.4
12/07/2024
17.71
 5,324,200 17.46 18.23 17.26 87,600 128,700 -1.6
11/07/2024
17.36
 2,253,600 17.24 17.41 17.19 90,600 2,600 3.1
10/07/2024
17.12
 2,869,300 17.49 17.49 17.07 36,100 7,300 1.0
09/07/2024
17.36
 5,771,200 16.77 17.68 16.77 228,000 38,700 6.5
08/07/2024
16.72
 1,438,700 16.67 16.72 16.50 100,900 2,100 3.3
05/07/2024
16.53
 1,041,200 16.45 16.67 16.35 10,700 12,500 -0.1
04/07/2024
16.45
 629,900 16.60 16.60 16.28 0 14,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng |