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)
19/09/2018
16.57
 721,190 16.80 17.27 16.49 1,000 0 0.0
18/09/2018
16.80
 751,680 15.87 16.88 15.87 10 3,000 -0.1
17/09/2018
15.87
 815,080 15.33 15.87 15.48 30 0 0.0
14/09/2018
15.33
 517,070 15.10 15.56 15.02 11,000 0 0.2
13/09/2018
15.10
 423,140 15.25 15.41 15.02 550 10 0.0
12/09/2018
15.25
 469,810 15.33 15.64 15.21 80 0 0.0
11/09/2018
15.33
 571,660 14.94 15.33 14.71 0 2,000 -0.0
10/09/2018
14.94
 399,540 14.87 15.02 14.71 600 100 0.0
07/09/2018
14.87
 603,210 14.63 15.02 14.48 1,410 12,000 -0.2
06/09/2018
14.63
 426,220 14.01 14.63 13.94 1,500 0 0.0
05/09/2018
14.01
 263,000 13.16 14.05 13.16 100 0 0.0
04/09/2018
13.16
 265,660 13.94 13.94 13.08 15,100 4,000 0.2
31/08/2018
13.94
 216,520 13.82 13.94 13.78 0 0 0
30/08/2018
13.82
 299,490 14.25 14.25 13.70 0 140,410 -2.5
29/08/2018
14.25
 323,440 14.56 14.56 14.25 15,000 0 0.3
28/08/2018
14.56
 339,060 14.56 14.79 14.48 25,000 0 0.5
27/08/2018
14.56
 284,450 14.63 14.71 14.44 0 0 0
24/08/2018
14.63
 609,560 14.63 14.94 14.17 0 100 -0.0
23/08/2018
14.63
 457,030 14.79 14.79 14.25 540 0 0.0
22/08/2018
14.79
 519,900 14.40 14.79 14.40 1,000 2,000 -0.0
21/08/2018
14.40
 457,660 14.05 14.40 14.05 8,010 0 0.1
20/08/2018
14.05
 289,590 13.78 14.09 13.86 0 100 -0.0
17/08/2018
13.78
 167,150 13.51 13.78 13.51 0 0 0
16/08/2018
13.51
 132,740 13.67 13.67 13.32 0 0 0
15/08/2018
13.67
 236,820 13.78 13.86 13.08 0 0 0
14/08/2018
13.78
 391,950 13.47 14.01 13.55 1,000 0 0.0
13/08/2018
13.47
 321,940 12.62 13.47 12.70 2,000 0 0.0
10/08/2018
12.62
 221,940 12.00 12.62 11.61 0 10,900 -0.2
09/08/2018
12.00
 490,120 12.77 12.77 11.88 30 29,570 -0.5
08/08/2018
12.77
 445,140 13.67 13.67 12.74 0 1,000 -0.0
07/08/2018
13.67
 163,460 13.94 13.94 13.63 0 0 0
06/08/2018
13.94
 461,200 13.94 14.17 13.70 0 0 0
03/08/2018
13.94
 2,229,750 13.47 14.32 13.43 512,220 0 9.1
02/08/2018
13.47
 485,210 13.94 13.94 13.47 0 0 0
01/08/2018
13.94
 745,690 13.94 14.01 13.67 0 0 0
31/07/2018
13.94
 967,950 13.94 14.32 13.47 0 0 0
30/07/2018
13.94
 796,920 14.09 14.09 13.67 3,000 1,000 0.0
27/07/2018
14.09
 1,032,280 13.94 14.32 13.39 30 16,100 -0.3
26/07/2018
13.94
 808,980 14.32 14.32 13.47 0 1,000 -0.0
25/07/2018
14.32
 806,040 14.71 14.71 13.86 3,360 2,000 0.0
24/07/2018
14.71
 896,350 14.94 15.10 14.48 476,180 0 9.0
23/07/2018
14.94
 741,000 15.02 15.17 14.71 0 0 0
20/07/2018
15.02
 927,170 14.67 15.48 14.79 13,000 1,000 0.2
19/07/2018
14.67
 489,710 14.63 15.10 14.59 30,380 0 0.6
18/07/2018
14.63
 670,460 14.48 14.87 14.17 0 1,000 -0.0
17/07/2018
14.48
 606,760 14.40 14.63 13.55 31,660 18,230 0.3
16/07/2018
14.40
 650,930 14.40 14.87 13.63 1,000 2,370 -0.0
13/07/2018
14.40
 415,050 14.40 14.63 14.01 540 3,500 -0.1
12/07/2018
14.40
 487,630 14.59 14.71 14.17 5,010 0 0.1
11/07/2018
14.59
 963,830 15.33 15.33 14.56 465,530 0 8.9
10/07/2018
15.33
 593,250 15.17 15.87 15.10 12,340 0 0.2
09/07/2018
15.17
 628,710 14.32 15.29 14.48 92,560 700 1.7
06/07/2018
14.32
 649,770 13.94 14.56 14.01 11,440 800 0.2
05/07/2018
13.94
 607,530 13.94 14.09 13.16 9,020 10,000 -0.0
04/07/2018
13.94
 785,170 14.63 14.63 13.63 1,600 14,610 -0.2
03/07/2018
14.63
 451,510 15.72 15.72 14.63 3,600 14,500 -0.2
02/07/2018
15.72
 585,800 16.88 16.88 15.72 1,710 2,000 -0.0
29/06/2018
16.88
 551,270 16.92 17.03 16.41 0 16,500 -0.4
28/06/2018
16.92
 842,270 18.16 18.16 16.92 26,100 80,000 -1.2
27/06/2018
18.16
 813,060 18.58 18.74 17.30 2,000 0 0.0
26/06/2018
18.58
 499,130 18.58 18.74 18.19 0 0 0
25/06/2018
18.58
 810,390 19.20 19.43 18.50 4,380 0 0.1
22/06/2018
19.20
 642,950 19.20 19.36 18.81 1,500 400 0.0
21/06/2018
19.20
 486,160 19.39 19.39 18.89 69,220 500 1.7
20/06/2018
19.39
 729,850 18.58 19.39 18.35 153,640 390 3.7
19/06/2018
18.58
 1,272,210 19.59 19.59 18.58 5,100 2,650 0.1
18/06/2018
19.59
 523,540 19.90 19.90 19.36 1,000 12,000 -0.3
15/06/2018
19.90
 640,840 20.01 20.01 19.20 1,240 900 0.0
14/06/2018
20.01
 999,370 20.21 20.36 19.20 5,300 0 0.1
13/06/2018
20.21
 650,100 20.36 20.44 19.97 2,750 500 0.1
12/06/2018
20.36
 763,860 20.36 20.44 19.82 4,200 2,500 0.0
11/06/2018
20.36
 993,970 19.97 20.44 19.67 50,000 5,400 1.2
08/06/2018
19.97
 481,530 19.97 19.97 19.51 400 0 0.0
07/06/2018
19.97
 622,380 19.97 20.13 19.43 5,100 31,950 -0.7
06/06/2018
19.97
 643,030 19.74 20.05 19.36 2,190 0 0.1
05/06/2018
19.74
 996,820 19.36 19.74 18.89 8,980 0 0.2
04/06/2018
19.36
 920,200 19.05 19.97 18.58 3,530 0 0.1
01/06/2018
19.05
 530,500 19.16 19.20 18.43 9,700 0 0.2
31/05/2018
19.16
 548,290 18.97 19.36 18.89 300 2,000 -0.0
30/05/2018
18.97
 447,530 19.36 19.36 18.89 300 0 0.0
29/05/2018
19.36
 770,180 18.89 19.43 18.50 4,100 0 0.1
28/05/2018
18.89
 659,770 18.97 19.36 18.35 0 10,000 -0.2
25/05/2018
18.97
 506,010 18.97 19.28 18.97 1,630 0 0.0
24/05/2018
18.97
 1,146,620 18.04 18.97 18.04 1,000 0 0.0
23/05/2018
18.04
 258,200 18.04 18.12 17.73 0 1,000 -0.0
22/05/2018
18.04
 346,090 18.27 18.27 17.81 15,240 14,900 0.0
21/05/2018
18.27
 212,860 18.27 18.35 17.96 0 0 0
18/05/2018
18.27
 253,480 18.12 18.27 17.88 300 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 3%
17/05/2018
18.12
 292,990 17.88 18.27 17.65 15,000 7,100 0.2
16/05/2018
17.88
 409,400 17.88 18.27 17.58 400 1,900 -0.0
15/05/2018
17.88
 461,480 17.73 18.04 17.54 30 0 0.0
14/05/2018
17.73
 272,320 18.11 18.19 17.50 50 13,270 -0.3
11/05/2018
18.11
 245,920 18.11 18.19 17.73 500 0 0.0
10/05/2018
18.11
 310,270 18.19 18.34 17.66 40 0 0.0
09/05/2018
18.19
 209,330 18.27 18.34 17.88 0 4,530 -0.1
08/05/2018
18.27
 621,770 18.34 18.73 17.81 12,960 0 0.3
07/05/2018
18.34
 846,820 17.43 18.50 17.27 300 0 0.0
04/05/2018
17.43
 584,750 17.50 17.66 16.51 700 950 -0.0
03/05/2018
17.50
 375,080 18.19 18.19 16.93 400 4,100 -0.1
02/05/2018
18.19
 508,270 18.27 18.73 17.66 72,610 40,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |