CTCP Nam Việt (anv)

18.20
0.35
(1.96%)
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
(2024-10-09) 		1.62 9.80% 22,291,000 420,800 18.5
16.27
18.20
18.20
2 tháng
(2024-09-09) 		2.66 17.11% 38,956,400 -70,700 2.4
15.32
18.20
18.20
3 tháng
(2024-08-12) 		2.56 16.37% 52,290,800 -27,908 3.8
15.32
18.20
18.20
6 tháng
(2024-05-13) 		3.25 21.74% 179,187,600 -924,678 -24.8
14.85
18.20
18.20
12 tháng
(2023-11-14) 		3.77 26.10% 377,636,100 -3,199,468 -92.5
13.94
18.20
18.20
24 tháng
(2022-11-21) 		9.02 98.19% 826,617,800 -3,665,343 -121.1
8.61
19.56
18.20
36 tháng
(2021-11-24) 		1.60 9.64% 1,114,105,000 -498,335 -2.2
7.66
29.29
18.20
60 tháng
(2019-12-05) 		9.19 101.99% 1,342,025,610 -860,395 -3.8
5.06
29.29
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2010
1.97
 329,150 1.96 2.01 1.97 0 13,820 -0.3
08/06/2010
1.96
 340,670 1.98 1.98 1.91 2,550 13,140 -0.2
07/06/2010
1.98
 417,650 2.07 2.07 1.98 0 16,830 -0.3
04/06/2010
2.07
 255,330 2.08 2.09 2.05 0 17,020 -0.3
03/06/2010
2.08
 237,910 2.10 2.14 2.08 0 0 0
02/06/2010
2.10
 292,580 2.09 2.11 2.04 0 13,460 -0.3
01/06/2010
2.09
 367,250 2.12 2.12 2.04 0 0 0
31/05/2010
2.12
 600,720 2.23 2.23 2.12 500 1,120 -0.0
28/05/2010
2.23
 712,220 2.12 2.23 2.18 0 0 0
27/05/2010
2.12
 614,890 2.03 2.12 2.02 5,000 1,940 0.1
26/05/2010
2.03
 476,100 1.93 2.03 1.99 18,980 0 0.4
25/05/2010
1.93
 374,030 1.93 2.00 1.88 37,670 5,000 0.6
24/05/2010
1.93
 793,270 2.01 2.01 1.91 0 0 0
21/05/2010
2.01
 229,980 2.11 2.11 2.01 2,000 0 0.0
20/05/2010
2.11
 614,400 2.13 2.13 2.03 0 0 0
19/05/2010
2.13
 576,170 2.24 2.24 2.13 1,500 30,730 -0.6
18/05/2010
2.24
 603,460 2.13 2.24 2.07 5,000 100 0.1
17/05/2010
2.13
 1,343,210 2.23 2.23 2.12 5,000 20,420 -0.3
14/05/2010
2.23
 874,020 2.32 2.32 2.22 0 0 0
13/05/2010
2.32
 774,870 2.44 2.44 2.32 5,000 0 0.1
12/05/2010
2.44
 607,680 2.56 2.56 2.44 0 220 -0.0
11/05/2010
2.56
 915,490 2.55 2.61 2.46 0 52,300 -1.3
10/05/2010
2.55
 1,610,590 2.67 2.67 2.54 100 123,010 -3.0
07/05/2010
2.67
 2,806,060 2.60 2.73 2.52 16,500 158,100 -3.6
06/05/2010
2.60
 184,650 2.49 2.60 2.60 0 6,970 -0.2
05/05/2010
2.49
 1,029,150 2.37 2.49 2.46 0 660 -0.0
04/05/2010
2.37
 566,570 2.27 2.37 2.28 12,190 510 0.3
29/04/2010
2.27
 528,150 2.25 2.29 2.23 10,000 1,190 0.2
28/04/2010
2.25
 648,180 2.22 2.25 2.12 6,020 0 0.1
27/04/2010
2.22
 518,750 2.25 2.29 2.22 37,390 0 0.8
26/04/2010
2.25
 776,680 2.23 2.33 2.19 12,410 630 0.3
22/04/2010
2.23
 549,400 2.34 2.41 2.23 24,040 0 0.5
21/04/2010
2.34
 580,140 2.39 2.49 2.34 560 890 -0.0
20/04/2010
2.39
 607,040 2.29 2.39 2.37 0 1,000 -0.0
19/04/2010
2.29
 1,704,420 2.19 2.29 2.09 13,600 10,000 0.1
16/04/2010
2.19
 325,350 2.21 2.25 2.19 0 0 0
15/04/2010
2.21
 458,950 2.16 2.25 2.15 31,310 0 0.7
14/04/2010
2.16
 478,070 2.18 2.24 2.14 500 0 0.0
13/04/2010
2.18
 863,080 2.20 2.30 2.18 40 700 -0.0
12/04/2010
2.20
 1,014,150 2.28 2.28 2.18 5,000 86,000 -1.7
09/04/2010
2.28
 744,370 2.39 2.46 2.28 3,250 50,960 -1.1
08/04/2010
2.39
 648,960 2.29 2.39 2.37 13,760 2,410 0.3
07/04/2010
2.29
 1,196,180 2.19 2.29 2.18 0 329,500 -7.1
06/04/2010
2.19
 1,193,580 2.26 2.34 2.18 46,300 8,200 0.8
05/04/2010
2.26
 1,211,370 2.15 2.26 2.18 28,570 401,000 -8.0
02/04/2010
2.15
 664,270 2.06 2.15 2.07 26,740 0 0.5
01/04/2010
2.06
 1,182,390 1.97 2.06 1.91 33,410 0 0.6
31/03/2010
1.97
 1,999,030 1.92 2.02 1.95 11,790 9,500 0.0
30/03/2010
1.92
 877,230 1.84 1.92 1.84 9,000 2,230 0.1
29/03/2010
1.84
 617,640 1.76 1.84 1.78 3,000 0 0.1
26/03/2010
1.76
 341,420 1.74 1.78 1.74 110,000 30,000 1.3
25/03/2010
1.74
 299,470 1.79 1.80 1.74 0 40,000 -0.7
24/03/2010
1.79
 293,640 1.70 1.79 1.72 2,190 0 0.0
23/03/2010
1.70
 223,380 1.73 1.74 1.68 0 0 0
22/03/2010
1.73
 98,210 1.74 1.77 1.73 100 5,010 -0.1
19/03/2010
1.74
 175,960 1.78 1.78 1.74 6,460 5,000 0.0
18/03/2010
1.78
 303,300 1.75 1.78 1.72 1,500 2,000 -0.0
17/03/2010
1.75
 232,420 1.79 1.82 1.75 0 5,000 -0.1
16/03/2010
1.79
 682,890 1.87 1.89 1.79 0 10,450 -0.2
15/03/2010
1.87
 496,370 1.86 1.88 1.83 5,000 10,000 -0.1
12/03/2010
1.86
 330,460 1.86 1.87 1.83 2,090 4,800 -0.0
11/03/2010
1.86
 365,760 1.90 1.90 1.82 0 1,500 -0.0
10/03/2010
1.90
 773,400 1.82 1.90 1.83 0 0 0
09/03/2010
1.82
 690,170 1.74 1.82 1.77 0 0 0
08/03/2010: Cổ tức tiền mặt tỉ lệ: 5%
08/03/2010
1.74
 518,850 1.66 1.74 1.72 200 20,470 -0.3
05/03/2010
1.66
 422,690 1.66 1.67 1.64 4,000 0 0.1
04/03/2010
1.66
 294,960 1.65 1.68 1.62 0 10,000 -0.2
03/03/2010
1.65
 135,420 1.69 1.70 1.62 4,900 0 0.1
02/03/2010
1.69
 404,680 1.63 1.71 1.62 1,000 7,200 -0.1
01/03/2010
1.63
 914,010 1.56 1.63 1.56 3,000 22,030 -0.3
26/02/2010
1.56
 253,740 1.50 1.57 1.49 0 37,890 -0.6
25/02/2010
1.50
 195,530 1.49 1.52 1.49 0 60,110 -0.9
24/02/2010
1.49
 95,760 1.51 1.51 1.49 200 44,120 -0.6
23/02/2010
1.51
 232,990 1.55 1.55 1.50 0 0 0
22/02/2010
1.55
 212,270 1.56 1.59 1.50 0 0 0
12/02/2010
1.56
 148,740 1.54 1.59 1.54 8,280 0 0.1
11/02/2010
1.54
 99,430 1.52 1.54 1.52 0 0 0
10/02/2010
1.52
 177,810 1.47 1.52 1.48 0 200 -0.0
09/02/2010
1.47
 295,110 1.50 1.50 1.47 0 0 0
08/02/2010
1.50
 265,080 1.52 1.52 1.46 600 23,060 -0.3
05/02/2010
1.52
 400,560 1.57 1.57 1.51 1,590 0 0.0
04/02/2010
1.57
 424,090 1.57 1.60 1.51 98,540 33,000 1.0
03/02/2010
1.57
 209,440 1.60 1.61 1.56 10,280 0 0.2
02/02/2010
1.60
 184,860 1.62 1.62 1.56 9,500 13,440 -0.1
01/02/2010
1.62
 224,280 1.60 1.65 1.56 0 10,000 -0.2
29/01/2010
1.60
 1,343,300 1.54 1.61 1.47 80,120 170 1.2
28/01/2010
1.54
 317,380 1.62 1.62 1.54 350 12,000 -0.2
27/01/2010
1.62
 63,450 1.70 1.70 1.62 5,350 0 0.1
26/01/2010
1.70
 189,180 1.62 1.70 1.67 0 0 0
25/01/2010
1.62
 292,180 1.62 1.66 1.56 0 0 0
22/01/2010
1.62
 376,690 1.64 1.67 1.60 2,000 0 0.0
21/01/2010
1.64
 756,020 1.72 1.72 1.64 17,760 3,000 0.2
20/01/2010
1.72
 307,370 1.80 1.80 1.72 5,310 0 0.1
19/01/2010
1.80
 207,750 1.81 1.88 1.77 14,370 13,900 0.0
18/01/2010
1.81
 490,660 1.91 1.91 1.81 13,820 0 0.2
15/01/2010
1.91
 225,520 1.92 1.92 1.85 18,100 0 0.3
14/01/2010
1.92
 241,610 1.89 1.96 1.89 0 0 0
13/01/2010
1.89
 561,120 1.86 1.95 1.78 9,670 0 0.2
12/01/2010
1.86
 485,980 1.95 1.97 1.86 33,650 8,000 0.5
11/01/2010
1.95
 688,650 1.99 2.03 1.92 3,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |