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
(2024-08-21) 		-0.65 -1.98% 12,599,400 -220,808 -7.0
31.10
32.85
32.15
2 tháng
(2024-07-22) 		-2.70 -7.75% 43,627,600 -234,668 -8.1
30.15
34.85
32.15
3 tháng
(2024-06-24) 		0.35 1.10% 87,494,300 15,722 0.1
30.15
36
32.15
6 tháng
(2024-03-25) 		-1.95 -5.72% 193,092,300 -1,794,278 -56.2
28.30
36
32.15
12 tháng
(2023-09-26) 		-2.24 -6.51% 438,264,100 -4,228,468 -134.8
24.60
39.02
32.15
24 tháng
(2022-10-03) 		-1.92 -5.64% 828,796,600 -2,606,883 -101.8
15.55
39.70
32.15
36 tháng
(2021-10-06) 		4.31 15.48% 1,116,133,300 -47,435 9.3
15.55
59.46
32.15
60 tháng
(2019-10-17) 		10.95 51.67% 1,323,370,520 -1,524,145 -26.3
10.27
59.46
32.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
21.91
 264,260 22.07 22.07 21.79 300 2,100 -0.1
14/02/2019
22.07
 434,760 22.14 22.22 21.91 28,960 6,500 0.6
13/02/2019
22.14
 504,090 21.91 22.14 21.76 61,630 14,860 1.3
12/02/2019
21.91
 542,240 21.72 22.14 21.64 11,310 20,650 -0.3
11/02/2019
21.72
 414,720 21.68 21.99 21.64 9,260 67,600 -1.6
01/02/2019
21.68
 353,600 21.06 21.83 21.06 18,770 450 0.5
31/01/2019
21.06
 346,370 21.37 21.60 21.06 23,910 0 0.7
30/01/2019
21.37
 348,780 21.60 21.87 21.37 11,940 41,590 -0.8
29/01/2019
21.60
 278,780 21.37 21.68 21.06 14,540 8,000 0.2
28/01/2019
21.37
 399,050 22.10 22.30 21.06 0 20,900 -0.6
25/01/2019
22.10
 786,130 21.68 22.30 21.60 161,450 0 4.6
24/01/2019
21.68
 388,430 21.87 21.91 21.56 2,300 500 0.1
23/01/2019
21.87
 711,940 21.37 21.87 21.45 21,590 0 0.6
22/01/2019
21.37
 773,700 20.87 21.52 20.90 0 0 0
21/01/2019
20.87
 672,000 20.44 21.06 20.52 2,000 0 0.1
18/01/2019
20.44
 203,620 20.67 21.06 20.44 0 0 0
17/01/2019
20.67
 227,800 20.87 21.06 20.67 0 1,000 -0.0
16/01/2019
20.87
 332,700 21.06 21.29 20.87 1,170 0 0.0
15/01/2019
21.06
 580,660 20.75 21.10 20.44 0 113,620 -3.0
14/01/2019
20.75
 214,520 21.06 21.06 20.71 0 0 0
11/01/2019
21.06
 765,560 19.97 21.06 19.90 5,510 242,110 -6.2
10/01/2019
19.97
 252,020 20.05 20.05 19.82 3,110 3,000 0.0
09/01/2019
20.05
 319,260 20.05 20.17 19.74 4,000 8,200 -0.1
08/01/2019
20.05
 312,040 20.05 20.17 19.82 1,000 83,630 -2.2
07/01/2019
20.05
 225,940 18.97 20.13 19.05 5,010 1,000 0.1
04/01/2019
18.97
 373,710 19.74 19.74 18.39 26,950 0 0.6
03/01/2019
19.74
 378,070 21.21 21.21 19.74 400 60 0.0
02/01/2019
21.21
 572,700 22.07 22.07 20.63 0 0 0
28/12/2018
22.07
 392,310 22.41 22.45 21.91 0 0 0
27/12/2018
22.41
 473,680 22.03 22.53 22.03 6,000 5,020 0.0
26/12/2018
22.03
 318,720 21.99 22.30 21.91 0 1,500 -0.0
25/12/2018
21.99
 671,590 23.07 23.07 21.99 0 6,000 -0.2
24/12/2018
23.07
 449,760 23.19 23.30 22.68 2,000 0 0.1
21/12/2018
23.19
 498,140 23.11 23.19 22.68 42,000 1,000 1.2
20/12/2018
23.11
 462,430 22.92 23.15 22.61 0 0 0
19/12/2018
22.92
 599,300 22.68 23.23 22.61 6,000 1,000 0.1
18/12/2018
22.68
 594,150 23.38 23.38 22.22 1,000 26,000 -0.7
17/12/2018
23.38
 478,940 23.58 23.61 23.15 0 14,580 -0.4
14/12/2018
23.58
 593,660 23.54 23.85 23.23 1,000 0 0.0
13/12/2018
23.54
 475,050 23.54 23.61 23.15 2,200 2,300 -0.0
12/12/2018
23.54
 619,490 23.54 23.85 23.15 11,510 8,640 0.1
11/12/2018
23.54
 536,160 23.38 23.77 23.27 6,000 1,400 0.1
10/12/2018
23.38
 642,360 23.23 23.77 22.84 3,500 1,000 0.1
07/12/2018
23.23
 766,720 22.61 23.30 22.53 2,000 30,000 -0.8
06/12/2018
22.61
 606,930 22.38 22.99 22.22 3,780 0 0.1
05/12/2018
22.38
 868,820 22.45 22.45 21.91 5,000 356,300 -10.0
04/12/2018
22.45
 760,830 21.52 22.53 21.29 4,500 4,000 0.0
03/12/2018
21.52
 526,120 21.52 21.83 21.25 0 15,700 -0.4
30/11/2018
21.52
 865,050 21.83 21.99 21.10 20,400 0 0.6
29/11/2018
21.83
 468,640 22.38 22.45 21.83 7,300 2,900 0.1
28/11/2018
22.38
 489,710 22.03 22.38 21.99 3,000 1,010 0.1
27/11/2018
22.03
 408,810 22.03 22.88 21.99 7,600 7,500 0.0
26/11/2018
22.03
 910,910 23.65 23.69 22.03 1,550 5,000 -0.1
23/11/2018
23.65
 411,000 23.85 24.00 23.46 1,800 16,120 -0.4
22/11/2018
23.85
 664,350 23.77 24.39 23.77 1,300 0 0.0
21/11/2018
23.77
 727,180 23.15 23.92 22.68 1,590 0 0.0
20/11/2018
23.15
 415,290 23.23 23.30 22.76 3,000 0 0.1
19/11/2018
23.23
 482,710 22.53 23.38 22.45 4,800 0 0.1
16/11/2018
22.53
 603,350 22.38 22.65 21.99 10,920 1,980 0.3
15/11/2018
22.38
 802,460 21.95 22.38 21.10 10,000 4,700 0.1
14/11/2018
21.95
 920,350 23.30 23.46 21.95 45,070 31,250 0.4
13/11/2018
23.30
 626,950 23.11 24.31 22.68 3,780 2,450 0.0
12/11/2018
23.11
 685,800 21.60 23.11 21.06 22,500 4,400 0.5
09/11/2018
21.60
 1,032,750 20.94 22.07 20.90 1,300 3,160 -0.1
08/11/2018
20.94
 900,350 20.05 21.14 20.21 1,000 11,300 -0.3
07/11/2018
20.05
 772,710 19.74 20.36 19.39 0 0 0
06/11/2018
19.74
 720,950 20.09 20.09 19.74 500 300 0.0
05/11/2018
20.09
 749,930 20.09 20.09 19.51 0 0 0
02/11/2018
20.09
 1,011,160 19.20 20.09 19.08 0 9,400 -0.2
01/11/2018
19.20
 700,810 19.51 19.74 19.05 2,400 9,440 -0.2
31/10/2018
19.51
 1,190,770 18.27 19.51 18.35 1,200 800 0.0
30/10/2018
18.27
 454,740 18.27 18.43 18.12 0 3,540 -0.1
29/10/2018
18.27
 572,610 18.27 18.35 17.96 0 2,000 -0.0
26/10/2018
18.27
 746,880 18.19 18.50 18.04 0 0 0
25/10/2018
18.19
 678,780 18.70 18.70 17.65 1,300 6,080 -0.1
24/10/2018
18.70
 865,120 18.74 18.97 17.81 62,020 0 1.5
23/10/2018
18.74
 784,390 18.50 18.97 18.19 21,000 0 0.5
22/10/2018
18.50
 1,511,990 18.12 18.97 17.96 2,000 5,890 -0.1
19/10/2018
18.12
 1,126,840 17.81 18.35 17.27 1,000 11,500 -0.2
18/10/2018
17.81
 883,130 18.27 18.43 17.65 4,570 0 0.1
17/10/2018
18.27
 887,470 18.19 18.97 18.12 220 1,880 -0.0
16/10/2018
18.19
 792,090 17.65 18.19 17.42 2,830 1,200 0.0
15/10/2018
17.65
 539,470 17.88 18.04 17.57 0 18,140 -0.4
12/10/2018
17.88
 820,210 17.11 17.88 16.65 500 2,700 -0.0
11/10/2018
17.11
 1,089,630 18.19 18.19 16.99 0 24,060 -0.5
10/10/2018
18.19
 594,430 17.92 18.35 17.88 500 1,000 -0.0
09/10/2018
17.92
 537,030 17.42 18.19 17.42 1,000 2,630 -0.0
08/10/2018
17.42
 684,700 17.88 17.96 17.42 0 28,070 -0.6
05/10/2018
17.88
 460,860 18.19 18.19 17.88 0 9,830 -0.2
04/10/2018
18.19
 594,820 18.43 18.50 18.04 3,200 8,320 -0.1
03/10/2018
18.43
 1,031,800 18.12 18.81 18.12 9,900 500 0.2
02/10/2018
18.12
 1,117,050 17.03 18.12 16.88 2,000 42,000 -0.9
01/10/2018
17.03
 669,570 17.03 17.11 16.72 0 0 0
28/09/2018
17.03
 526,440 17.03 17.27 16.80 500 1,020 -0.0
27/09/2018
17.03
 567,420 16.96 17.19 16.57 20 500 -0.0
26/09/2018
16.96
 898,320 16.57 17.03 16.26 0 0 0
25/09/2018
16.57
 571,750 17.11 17.42 16.57 0 0 0
24/09/2018
17.11
 600,740 16.61 17.11 16.57 20 0 0.0
21/09/2018
16.61
 617,310 16.41 16.72 16.10 0 1,500 -0.0
20/09/2018
16.41
 446,730 16.57 16.80 16.18 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |