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)
06/02/2015
3.21
 6,090 3.18 3.21 3.18 0 0 0
05/02/2015
3.18
 11,510 3.21 3.21 3.18 0 0 0
04/02/2015
3.21
 1,020 3.21 3.21 3.18 0 0 0
03/02/2015
3.21
 15,910 3.24 3.24 3.15 0 0 0
02/02/2015
3.24
 2,940 3.24 3.24 3.21 0 0 0
30/01/2015
3.24
 12,100 3.24 3.24 3.21 0 0 0
29/01/2015
3.24
 16,210 3.27 3.27 3.15 0 0 0
28/01/2015
3.27
 12,670 3.27 3.27 3.24 0 0 0
27/01/2015
3.27
 53,040 3.27 3.30 3.18 0 0 0
26/01/2015
3.27
 7,440 3.30 3.30 3.27 0 0 0
23/01/2015
3.30
 12,170 3.30 3.30 3.21 0 0 0
22/01/2015
3.30
 8,140 3.21 3.33 3.24 0 0 0
21/01/2015
3.21
 52,300 3.24 3.33 3.21 0 0 0
20/01/2015
3.24
 2,410 3.30 3.30 3.24 0 0 0
19/01/2015
3.30
 8,090 3.30 3.30 3.21 0 0 0
16/01/2015
3.30
 14,020 3.30 3.37 3.21 0 0 0
15/01/2015
3.30
 22,040 3.24 3.40 3.24 0 0 0
14/01/2015
3.24
 18,610 3.33 3.33 3.24 0 0 0
13/01/2015
3.33
 1,150 3.33 3.40 3.30 0 0 0
12/01/2015
3.33
 14,770 3.37 3.37 3.27 0 0 0
09/01/2015
3.37
 28,050 3.40 3.43 3.24 0 0 0
08/01/2015
3.40
 154,540 3.27 3.49 3.27 0 0 0
07/01/2015
3.27
 58,190 3.08 3.27 3.18 0 0 0
06/01/2015
3.08
 30,210 3.05 3.11 3.05 0 0 0
05/01/2015
3.05
 12,400 3.08 3.08 3.02 0 0 0
31/12/2014
3.08
 19,200 3.05 3.15 2.96 0 0 0
30/12/2014
3.05
 38,690 2.96 3.05 2.89 0 0 0
29/12/2014
2.96
 38,610 3.02 3.05 2.96 0 0 0
26/12/2014
3.02
 36,900 3.08 3.08 3.02 0 0 0
25/12/2014
3.08
 5,520 3.08 3.08 3.02 0 0 0
24/12/2014
3.08
 31,330 3.02 3.15 3.02 0 30,050 -0.3
23/12/2014
3.02
 45,460 3.08 3.15 3.02 0 8,960 -0.1
22/12/2014
3.08
 10,160 3.08 3.15 3.05 0 0 0
19/12/2014
3.08
 54,890 3.18 3.21 3.02 0 0 0
18/12/2014
3.18
 94,820 3.08 3.24 3.08 0 71,430 -0.7
17/12/2014
3.08
 56,620 3.27 3.37 3.08 0 7,110 -0.1
16/12/2014
3.27
 51,760 3.33 3.37 3.27 0 0 0
15/12/2014
3.33
 27,720 3.37 3.37 3.30 0 0 0
12/12/2014
3.37
 42,540 3.37 3.37 3.33 0 0 0
11/12/2014
3.37
 25,500 3.37 3.37 3.33 0 0 0
10/12/2014
3.37
 40,350 3.30 3.37 3.27 0 0 0
09/12/2014
3.30
 113,490 3.46 3.46 3.27 0 0 0
08/12/2014
3.46
 27,010 3.46 3.46 3.40 0 0 0
05/12/2014
3.46
 43,810 3.46 3.46 3.40 0 0 0
04/12/2014
3.46
 66,130 3.46 3.46 3.40 0 0 0
03/12/2014
3.46
 19,190 3.43 3.46 3.43 0 0 0
02/12/2014
3.43
 92,190 3.33 3.43 3.27 0 5,150 -0.1
01/12/2014
3.33
 32,880 3.40 3.43 3.33 0 0 0
28/11/2014
3.40
 14,950 3.40 3.43 3.40 0 0 0
27/11/2014
3.40
 7,880 3.37 3.40 3.37 0 0 0
26/11/2014
3.37
 97,050 3.43 3.43 3.33 0 0 0
25/11/2014
3.43
 104,940 3.46 3.52 3.40 0 24,850 -0.3
24/11/2014
3.46
 66,310 3.52 3.52 3.43 0 0 0
21/11/2014
3.52
 124,210 3.59 3.65 3.52 0 0 0
20/11/2014
3.59
 220,860 3.43 3.59 3.46 0 0 0
19/11/2014
3.43
 93,880 3.30 3.46 3.30 0 0 0
18/11/2014
3.30
 15,960 3.30 3.43 3.30 0 0 0
17/11/2014
3.30
 24,740 3.33 3.46 3.30 0 0 0
14/11/2014
3.33
 76,160 3.46 3.46 3.30 0 0 0
13/11/2014
3.46
 106,210 3.49 3.49 3.37 0 0 0
12/11/2014
3.49
 50,700 3.49 3.49 3.40 0 0 0
11/11/2014
3.49
 109,900 3.55 3.55 3.49 0 3,490 -0.0
10/11/2014
3.55
 215,480 3.46 3.59 3.43 0 0 0
07/11/2014
3.46
 126,260 3.40 3.46 3.37 0 0 0
06/11/2014
3.40
 39,170 3.30 3.43 3.30 0 0 0
05/11/2014
3.30
 9,000 3.30 3.40 3.30 0 0 0
04/11/2014
3.30
 31,840 3.37 3.37 3.30 0 0 0
03/11/2014
3.37
 37,630 3.33 3.46 3.33 0 0 0
31/10/2014
3.33
 23,310 3.30 3.37 3.27 0 0 0
30/10/2014
3.30
 7,350 3.40 3.40 3.24 0 0 0
29/10/2014
3.40
 24,520 3.27 3.43 3.30 0 0 0
28/10/2014
3.27
 23,160 3.21 3.27 3.21 0 500 -0.0
27/10/2014
3.21
 29,060 3.30 3.30 3.21 0 0 0
24/10/2014
3.30
 34,090 3.30 3.33 3.27 0 0 0
23/10/2014
3.30
 12,800 3.37 3.37 3.30 0 0 0
22/10/2014
3.37
 44,810 3.30 3.40 3.33 0 0 0
21/10/2014
3.30
 57,330 3.37 3.37 3.30 0 0 0
20/10/2014
3.37
 115,940 3.30 3.40 3.27 0 0 0
17/10/2014
3.30
 31,060 3.21 3.30 3.21 0 0 0
16/10/2014
3.21
 70,350 3.33 3.33 3.21 0 0 0
15/10/2014
3.33
 49,150 3.30 3.33 3.24 0 1,600 -0.0
14/10/2014
3.30
 99,930 3.24 3.37 3.30 0 0 0
13/10/2014
3.24
 120,320 3.30 3.30 3.24 0 29,710 -0.3
10/10/2014
3.30
 51,260 3.37 3.43 3.30 0 0 0
09/10/2014
3.37
 91,720 3.43 3.46 3.30 0 1,000 -0.0
08/10/2014
3.43
 57,480 3.40 3.43 3.30 1,000 0 0.0
07/10/2014
3.40
 73,660 3.49 3.52 3.40 0 3,000 -0.0
06/10/2014
3.49
 108,090 3.27 3.49 3.37 0 3,000 -0.0
03/10/2014
3.27
 93,540 3.37 3.37 3.27 0 0 0
02/10/2014
3.37
 80,690 3.37 3.40 3.30 0 1,000 -0.0
01/10/2014
3.37
 73,780 3.30 3.40 3.30 0 1,000 -0.0
30/09/2014
3.30
 22,780 3.30 3.30 3.24 0 0 0
29/09/2014
3.30
 16,860 3.27 3.30 3.21 0 0 0
26/09/2014
3.27
 94,130 3.30 3.37 3.21 3,000 0 0.0
25/09/2014
3.30
 143,530 3.30 3.37 3.15 0 0 0
24/09/2014
3.30
 45,360 3.37 3.43 3.24 0 0 0
23/09/2014
3.37
 72,700 3.37 3.37 3.30 0 0 0
22/09/2014
3.37
 50,550 3.46 3.59 3.37 0 0 0
19/09/2014
3.46
 152,550 3.46 3.46 3.33 0 2,000 -0.0
18/09/2014
3.46
 123,360 3.55 3.59 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |