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)
30/11/2015
2.98
 61,810 3.11 3.11 2.98 0 0 0
27/11/2015
3.11
 18,730 3.15 3.15 3.05 0 0 0
26/11/2015
3.15
 63,890 3.01 3.15 2.98 0 0 0
25/11/2015
3.01
 5,150 3.08 3.11 2.98 0 0 0
24/11/2015
3.08
 4,070 3.11 3.11 2.94 0 0 0
23/11/2015
3.11
 54,010 3.15 3.15 3.05 0 0 0
20/11/2015
3.15
 16,480 3.18 3.18 3.08 0 0 0
19/11/2015
3.18
 3,190 2.98 3.18 2.94 0 0 0
18/11/2015
2.98
 27,180 3.08 3.08 2.98 0 25,670 -0.2
17/11/2015
3.08
 31,750 3.15 3.15 3.08 0 0 0
16/11/2015
3.15
 29,070 3.15 3.18 3.05 0 0 0
13/11/2015
3.15
 79,880 3.22 3.22 3.15 0 0 0
12/11/2015
3.22
 18,680 3.18 3.22 3.15 0 0 0
11/11/2015
3.18
 60,780 3.18 3.29 3.15 500 0 0.0
10/11/2015
3.18
 35,560 3.22 3.29 3.18 0 0 0
09/11/2015
3.22
 16,900 3.08 3.29 3.05 0 0 0
06/11/2015
3.08
 32,020 3.18 3.25 3.08 0 0 0
05/11/2015
3.18
 39,530 3.15 3.22 2.98 0 0 0
04/11/2015
3.15
 25,000 3.08 3.15 2.94 0 0 0
03/11/2015
3.08
 17,060 3.11 3.11 3.08 0 0 0
02/11/2015
3.11
 35,040 3.11 3.11 3.08 0 0 0
30/10/2015
3.11
 9,550 3.08 3.11 3.05 0 0 0
29/10/2015
3.08
 18,740 3.08 3.08 3.08 0 0 0
28/10/2015
3.08
 9,940 3.08 3.11 3.08 0 0 0
27/10/2015
3.08
 550 3.11 3.15 3.08 0 0 0
26/10/2015
3.11
 1,120 3.05 3.15 2.94 200 0 0.0
23/10/2015
3.05
 440 3.11 3.11 2.98 0 0 0
22/10/2015
3.11
 3,600 3.08 3.11 3.05 0 0 0
21/10/2015
3.08
 2,370 3.05 3.08 2.98 0 0 0
20/10/2015
3.05
 41,060 3.01 3.11 3.01 0 0 0
19/10/2015
3.01
 20,040 3.01 3.05 2.91 0 0 0
16/10/2015
3.01
 8,640 3.01 3.05 2.98 0 0 0
15/10/2015
3.01
 21,360 3.01 3.05 2.88 0 0 0
14/10/2015
3.01
 15,180 3.01 3.01 2.94 0 0 0
13/10/2015
3.01
 5,930 2.98 3.05 2.98 0 0 0
12/10/2015
2.98
 16,960 2.98 3.01 2.88 0 0 0
09/10/2015
2.98
 9,450 3.01 3.05 2.88 0 0 0
08/10/2015
3.01
 4,750 3.05 3.05 3.01 0 0 0
07/10/2015
3.05
 2,070 3.08 3.08 3.01 0 0 0
06/10/2015
3.08
 8,310 2.98 3.08 2.98 0 0 0
05/10/2015
2.98
 14,080 2.94 3.01 2.84 0 0 0
02/10/2015
2.94
 1,100 2.98 2.98 2.88 0 0 0
01/10/2015
2.98
 16,550 2.84 3.01 2.84 0 0 0
30/09/2015
2.84
 5,140 2.77 2.84 2.74 0 0 0
29/09/2015
2.77
 16,520 2.81 2.84 2.77 0 0 0
28/09/2015
2.81
 10,650 2.88 2.88 2.81 0 0 0
25/09/2015
2.88
 17,330 2.77 2.91 2.77 0 0 0
24/09/2015
2.77
 16,540 2.81 2.81 2.74 0 0 0
23/09/2015
2.81
 9,050 2.81 2.81 2.77 0 0 0
22/09/2015
2.81
 10,970 2.84 2.84 2.81 0 0 0
21/09/2015
2.84
 4,080 2.81 2.84 2.77 0 0 0
18/09/2015
2.81
 11,790 2.84 2.84 2.81 0 0 0
17/09/2015
2.84
 21,930 2.84 2.88 2.77 0 0 0
16/09/2015
2.84
 16,600 2.91 2.91 2.74 0 0 0
15/09/2015
2.91
 6,530 2.91 2.91 2.84 0 0 0
14/09/2015
2.91
 12,160 2.81 2.91 2.81 0 0 0
11/09/2015
2.81
 2,560 2.91 2.91 2.81 0 0 0
10/09/2015
2.91
 860 2.94 2.94 2.81 0 0 0
09/09/2015
2.94
 13,970 2.91 2.94 2.84 0 0 0
08/09/2015
2.91
 690 2.94 2.94 2.91 0 0 0
07/09/2015
2.94
 5,010 2.91 2.94 2.84 0 0 0
04/09/2015
2.91
 9,180 2.88 3.05 2.91 0 0 0
03/09/2015
2.88
 10,150 2.84 2.91 2.77 0 0 0
01/09/2015
2.84
 9,530 2.88 2.88 2.70 0 0 0
31/08/2015
2.88
 140 2.88 2.88 2.88 100 0 0.0
28/08/2015
2.88
 25,010 2.88 2.88 2.84 0 0 0
27/08/2015
2.88
 6,810 2.81 2.91 2.67 0 0 0
26/08/2015
2.81
 18,430 2.74 2.84 2.64 0 0 0
25/08/2015
2.74
 17,000 2.74 2.74 2.57 0 5,100 -0.0
24/08/2015
2.74
 75,250 2.91 3.01 2.74 3,000 0 0.0
21/08/2015
2.91
 75,310 3.01 3.01 2.81 0 0 0
20/08/2015
3.01
 16,960 3.01 3.05 2.98 0 820 -0.0
19/08/2015
3.01
 12,930 2.98 3.08 2.94 0 0 0
18/08/2015
2.98
 11,380 2.94 3.08 2.94 0 0 0
17/08/2015
2.94
 25,850 3.11 3.11 2.94 0 0 0
14/08/2015
3.11
 13,300 3.15 3.18 3.05 0 0 0
13/08/2015
3.15
 11,400 3.22 3.22 3.11 0 0 0
12/08/2015
3.22
 6,620 3.18 3.25 3.11 0 0 0
11/08/2015
3.18
 1,290 3.15 3.18 3.15 0 0 0
10/08/2015
3.15
 4,310 3.15 3.25 3.15 0 0 0
07/08/2015
3.15
 2,340 3.25 3.25 3.15 0 0 0
06/08/2015
3.25
 15,630 3.25 3.29 3.08 0 0 0
05/08/2015
3.25
 4,460 3.22 3.25 3.08 0 0 0
04/08/2015
3.22
 17,110 3.25 3.29 3.18 0 2,000 -0.0
03/08/2015
3.25
 13,870 3.29 3.29 3.18 0 0 0
31/07/2015
3.29
 7,370 3.32 3.35 3.29 100 0 0.0
30/07/2015
3.32
 14,780 3.25 3.35 3.29 0 0 0
29/07/2015
3.25
 42,030 3.22 3.39 3.25 200 0 0.0
28/07/2015
3.22
 27,740 3.22 3.29 3.22 0 0 0
27/07/2015
3.22
 17,840 3.18 3.29 3.11 0 0 0
24/07/2015
3.18
 15,380 3.18 3.25 3.15 0 0 0
23/07/2015
3.18
 64,590 3.25 3.29 3.18 0 0 0
22/07/2015
3.25
 6,120 3.22 3.25 3.22 0 0 0
21/07/2015
3.22
 16,140 3.29 3.29 3.18 0 0 0
20/07/2015
3.29
 7,990 3.29 3.29 3.22 0 0 0
17/07/2015
3.29
 18,900 3.29 3.32 3.25 0 0 0
16/07/2015
3.29
 3,710 3.35 3.35 3.29 0 0 0
15/07/2015
3.35
 7,830 3.35 3.39 3.29 0 0 0
14/07/2015
3.35
 32,200 3.39 3.39 3.32 0 0 0
13/07/2015
3.39
 52,580 3.32 3.39 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |