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)
18/09/2020
16.85
 251,090 16.93 17.06 16.80 2,100 13,090 -0.2
17/09/2020
16.93
 315,140 16.76 16.93 16.54 200 7,000 -0.1
16/09/2020
16.76
 244,890 17.06 17.06 16.72 8,860 6,480 0.0
15/09/2020
17.06
 433,510 17.15 17.63 17.06 6,000 24,910 -0.4
14/09/2020
17.15
 636,680 16.06 17.15 15.93 6,750 5,200 0.0
11/09/2020
16.06
 243,870 15.89 16.24 15.72 4,350 800 0.1
10/09/2020
15.89
 347,220 16.41 16.41 15.89 13,790 3,960 0.2
09/09/2020
16.41
 208,140 16.41 16.45 16.06 0 1,680 -0.0
08/09/2020
16.41
 668,560 15.63 16.50 15.20 35,910 3,360 0.6
07/09/2020
15.63
 799,730 14.63 15.63 14.63 11,100 0 0.2
04/09/2020
14.63
 123,620 14.76 14.76 14.33 5,600 0 0.1
03/09/2020
14.76
 150,870 14.67 14.76 14.54 2,100 0 0.0
01/09/2020
14.67
 106,530 14.59 14.76 14.50 16,060 500 0.3
31/08/2020
14.59
 144,290 14.89 14.94 14.59 17,300 4,660 0.2
28/08/2020
14.89
 111,300 14.94 15.11 14.89 9,200 2,590 0.1
27/08/2020
14.94
 191,980 14.94 15.20 14.76 25,670 2,980 0.4
26/08/2020
14.94
 232,450 14.72 15.28 14.72 4,190 1,620 0.0
25/08/2020
14.72
 184,110 14.54 14.94 14.54 17,790 0 0.3
24/08/2020
14.54
 198,750 14.24 14.54 14.33 17,910 18,000 0.0
21/08/2020
14.24
 130,140 14.24 14.33 14.07 0 19,810 -0.3
20/08/2020
14.24
 58,910 14.28 14.33 14.07 320 770 -0.0
19/08/2020
14.28
 95,510 14.11 14.28 14.07 10,510 200 0.2
18/08/2020
14.11
 52,620 13.89 14.15 13.89 3,600 0 0.1
17/08/2020
13.89
 95,970 14.11 14.15 13.81 100 2,940 -0.0
14/08/2020
14.11
 67,840 14.41 14.41 14.11 4,800 4,860 -0.0
13/08/2020
14.41
 112,330 14.37 14.46 14.28 0 710 -0.0
12/08/2020
14.37
 115,540 14.28 14.67 14.33 100 18,310 -0.3
11/08/2020
14.28
 142,960 13.72 14.33 13.68 510 0 0.0
10/08/2020
13.72
 209,470 13.63 13.76 13.55 0 137,420 -2.2
07/08/2020
13.63
 70,500 13.63 13.68 13.46 130 3,400 -0.1
06/08/2020
13.63
 55,690 13.68 13.72 13.46 100 0 0.0
05/08/2020
13.68
 88,110 13.59 13.81 13.59 10,440 10 0.2
04/08/2020
13.59
 97,050 13.24 13.63 13.24 7,500 1,420 0.1
03/08/2020
13.24
 85,160 12.94 13.29 12.89 10,750 9,500 0.0
31/07/2020
12.94
 92,810 13.16 13.20 12.85 2,820 0 0.0
30/07/2020
13.16
 116,580 13.29 13.29 12.94 15,930 0 0.2
29/07/2020
13.29
 146,820 13.63 13.63 12.81 15,930 0 0.2
28/07/2020
13.63
 153,000 12.94 13.63 12.76 13,950 2,000 0.2
27/07/2020
12.94
 362,280 13.89 13.89 12.94 3,970 8,000 -0.1
24/07/2020
13.89
 302,080 14.72 14.76 13.89 2,550 1,500 0.0
23/07/2020
14.72
 132,850 14.76 14.76 14.50 8,260 0 0.1
22/07/2020
14.76
 160,880 14.98 14.98 14.67 15,000 0 0.3
21/07/2020
14.98
 98,130 15.46 15.46 14.94 2,000 0 0.0
20/07/2020
15.46
 220,010 15.28 15.59 15.28 500 9,530 -0.2
17/07/2020
15.28
 146,450 15.24 15.28 15.02 6,900 0 0.1
16/07/2020
15.24
 94,320 15.15 15.28 15.15 4,000 1,190 0.0
15/07/2020
15.15
 75,350 14.94 15.37 15.07 2,000 110 0.0
14/07/2020
14.94
 121,160 15.07 15.20 14.85 6,000 1,720 0.1
13/07/2020
15.07
 97,560 15.33 15.33 15.02 1,570 17,880 -0.3
10/07/2020
15.33
 148,070 15.33 15.37 15.11 26,300 6,810 0.3
09/07/2020
15.33
 226,730 14.98 15.46 14.98 0 3,270 -0.1
08/07/2020
14.98
 63,880 14.98 15.20 14.85 2,050 2,060 0.0
07/07/2020
14.98
 188,580 14.72 15.15 14.72 1,680 3,550 -0.0
06/07/2020
14.72
 90,370 14.67 14.89 14.63 1,020 750 0.0
03/07/2020
14.67
 92,460 14.89 15.02 14.67 360 4,950 -0.1
02/07/2020
14.89
 43,840 14.94 15.07 14.76 0 4,070 -0.1
01/07/2020
14.94
 99,790 14.50 15.02 14.46 6,680 800 0.1
30/06/2020
14.50
 128,790 14.54 14.85 14.37 40 14,190 -0.3
29/06/2020
14.54
 271,720 15.37 15.37 14.37 1,000 14,860 -0.2
26/06/2020
15.37
 67,690 15.54 15.63 15.33 40 14,190 -0.3
25/06/2020
15.54
 163,620 15.41 15.63 15.11 0 14,930 -0.3
24/06/2020
15.41
 224,510 15.80 15.93 15.37 500 11,480 -0.2
23/06/2020
15.80
 162,670 16.02 16.06 15.76 1,000 1,960 -0.0
22/06/2020
16.02
 158,530 16.19 16.24 15.89 1,410 4,760 -0.1
19/06/2020
16.19
 243,200 15.54 16.24 15.63 16,310 0 0.3
18/06/2020
15.54
 115,790 15.59 15.67 15.37 5,090 4,070 0.0
17/06/2020
15.59
 112,860 15.63 15.89 15.46 2,810 6,980 -0.1
16/06/2020
15.63
 335,280 15.41 16.06 15.33 8,130 2,790 0.1
15/06/2020
15.41
 253,820 15.54 15.63 15.20 11,900 3,290 0.1
12/06/2020
15.54
 506,820 15.89 15.89 15.02 20,960 3,000 0.3
11/06/2020
15.89
 634,420 17.02 17.11 15.85 15,340 8,710 0.1
10/06/2020
17.02
 410,410 17.58 17.58 16.76 12,010 4,330 0.2
09/06/2020
17.58
 641,340 17.76 18.19 17.45 3,590 2,300 0.0
08/06/2020
17.76
 746,190 16.63 17.76 16.85 11,170 7,300 0.1
05/06/2020
16.63
 707,130 15.76 16.85 15.72 69,520 4,650 1.2
04/06/2020
15.76
 304,420 15.63 15.93 15.63 1,100 8,680 -0.1
03/06/2020
15.63
 226,970 15.76 15.93 15.63 4,230 6,140 -0.0
02/06/2020
15.76
 123,700 16.15 16.19 15.76 1,850 11,750 -0.2
01/06/2020
16.15
 268,050 15.76 16.28 15.63 8,780 4,250 0.1
29/05/2020
15.76
 167,690 16.15 16.15 15.76 1,970 7,360 -0.1
28/05/2020
16.15
 232,150 15.98 16.15 15.67 2,200 9,550 -0.1
27/05/2020
15.98
 460,640 16.54 16.80 15.93 3,330 16,880 -0.3
26/05/2020
16.54
 426,570 16.32 16.72 16.32 18,610 5,250 0.3
25/05/2020
16.32
 311,320 15.72 16.32 15.63 25,240 0 0.5
22/05/2020
15.72
 225,360 15.80 15.89 15.72 3,640 0 0.1
21/05/2020
15.80
 166,780 15.80 16.06 15.80 1,000 2,830 -0.0
20/05/2020
15.80
 337,840 16.02 16.24 15.80 1,250 13,920 -0.2
19/05/2020
16.02
 268,410 16.02 16.41 16.02 26,410 12,690 0.3
18/05/2020
16.02
 191,360 15.67 16.15 15.63 4,590 3,380 0.0
15/05/2020
15.67
 391,750 16.15 16.24 15.46 5,840 9,540 -0.1
14/05/2020
16.15
 360,440 16.15 16.63 15.72 15,920 3,330 0.2
13/05/2020
16.15
 395,240 16.24 16.85 15.76 5,250 30,770 -0.5
12/05/2020
16.24
 859,000 15.20 16.24 14.94 21,610 2,830 0.3
11/05/2020
15.20
 313,530 15.11 15.28 14.89 2,670 14,360 -0.2
08/05/2020
15.11
 467,200 15.07 15.59 15.11 3,960 10,470 -0.1
07/05/2020
15.07
 823,620 14.20 15.11 14.28 12,850 163,870 -2.6
06/05/2020
14.20
 312,530 14.33 14.41 13.98 11,390 125,370 -1.9
05/05/2020
14.33
 220,800 14.41 14.50 13.98 9,620 12,830 -0.1
04/05/2020
14.41
 154,400 14.72 14.76 14.33 2,670 45,650 -0.7
29/04/2020
14.72
 290,450 15.20 15.33 14.72 310 65,510 -1.1

Chính sách bảo mật | Điều khoản sử dụng |