Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2009	4.24	238,650	4.22	4.24	4.16	200	94,780	0
17/11/2009	4.22	533,100	4.38	4.38	4.22	2,200	42,000	0
16/11/2009	4.38	360,000	4.47	4.59	4.36	2,040	13,410	0
13/11/2009	4.47	627,610	4.36	4.55	4.26	100	131,770	0
12/11/2009	4.36	495,890	4.16	4.36	4.20	1,000	136,470	0
11/11/2009	4.16	555,480	3.97	4.16	3.97	9,090	200,000	0
10/11/2009	3.97	611,140	3.93	4.10	3.93	3,570	196,050	0
09/11/2009	3.93	303,820	4.12	4.12	3.91	8,140	500	0
06/11/2009	4.12	337,510	4.22	4.36	4.12	7,470	50,000	0
05/11/2009	4.22	485,200	4.18	4.32	4.03	0	51,400	0
04/11/2009	4.18	653,900	4.38	4.38	4.18	1,250	15,000	0
03/11/2009	4.38	108,060	4.61	4.61	4.38	7,100	18,200	0
02/11/2009	4.61	142,820	4.84	4.84	4.61	0	8,930	0
30/10/2009	4.84	416,940	4.88	4.98	4.84	0	25,300	0
29/10/2009	4.88	348,240	5.13	5.13	4.88	300	5,010	0
28/10/2009	5.13	441,810	4.90	5.13	4.84	3,850	50,000	0
27/10/2009	4.90	791,600	5.15	5.15	4.90	2,500	50,000	0
26/10/2009	5.15	759,170	5.41	5.41	5.15	200	28,700	0
23/10/2009	5.41	778,690	5.68	5.78	5.41	6,000	78,790	0
22/10/2009	5.68	670,580	5.66	5.83	5.58	0	0	0
21/10/2009	5.66	775,220	5.93	5.93	5.66	9,100	0	0
20/10/2009	5.93	869,470	6.07	6.28	5.87	33,620	0	0
19/10/2009	6.07	1,047,330	5.80	6.07	5.83	42,000	1,000	0
16/10/2009	5.80	2,329,140	5.54	5.80	5.66	0	1,664,690	0
15/10/2009	5.54	1,538,250	5.29	5.54	5.35	150,000	381,400	0
14/10/2009	5.29	243,820	5.19	5.31	5.19	3,800	0	0
13/10/2009	5.19	231,980	5.35	5.35	5.15	0	19,900	0
12/10/2009	5.35	374,660	5.17	5.39	5.25	0	870	0
09/10/2009	5.17	381,500	5.04	5.21	5.04	6,900	0	0
08/10/2009	5.04	251,180	5.02	5.06	4.90	0	0	0
07/10/2009	5.02	143,250	4.98	5.08	4.98	0	4,420	0
06/10/2009	4.98	208,790	4.94	5.04	4.84	3,840	0	0
05/10/2009	4.94	222,870	4.92	5.04	4.71	0	950	0
02/10/2009	4.92	387,180	5.17	5.17	4.92	3,080	3,700	0
01/10/2009	5.17	302,620	5.43	5.43	5.17	7,500	0	0
30/09/2009	5.43	1,007,730	5.19	5.43	5.35	35,300	0	0
29/09/2009	5.19	552,360	4.94	5.19	4.98	1,890	940	0
28/09/2009	4.94	429,740	5.10	5.21	4.94	30,000	100	0
25/09/2009	5.10	195,390	5.10	5.23	5.06	0	10,000	0
24/09/2009	5.10	296,070	5.25	5.29	5.10	0	31,220	0
23/09/2009	5.25	493,150	5.33	5.48	5.25	1,000	102,310	0
22/09/2009	5.33	441,600	5.54	5.54	5.33	0	123,730	0
21/09/2009	5.54	673,060	5.31	5.56	5.41	0	141,000	0
18/09/2009	5.31	322,690	5.31	5.39	5.25	300	100	0
17/09/2009	5.31	261,900	5.27	5.35	5.25	5,590	3,850	0
16/09/2009	5.27	246,160	5.41	5.41	5.23	10	16,750	0
15/09/2009	5.41	451,510	5.41	5.41	5.15	1,700	10,370	0
14/09/2009	5.41	912,980	5.19	5.43	5.25	100	40,360	0
11/09/2009	5.19	539,540	4.94	5.19	4.96	52,060	0	0
10/09/2009	4.94	332,400	4.94	5.02	4.84	68,170	43,790	0
09/09/2009	4.94	480,300	4.73	4.94	4.73	82,870	49,130	0
08/09/2009	4.73	549,810	4.75	4.84	4.65	0	27,000	0
07/09/2009	4.75	297,410	5.00	5.00	4.75	0	35,940	0
04/09/2009	5.00	290,610	5.25	5.25	5.00	1,710	7,000	0
03/09/2009	5.25	497,400	5.15	5.37	4.96	0	11,160	0
02/09/2009	5.15	0	5.15	5.15	5.15	0	0	0
01/09/2009	5.15	875,670	4.92	5.15	4.73	9,660	50,000	0
31/08/2009	4.92	848,950	4.69	4.92	4.84	970	36,450	0
28/08/2009	4.69	202,990	4.49	4.69	4.69	250	2,000	0
27/08/2009	4.49	578,700	4.28	4.49	4.28	1,450	2,000	0
26/08/2009	4.28	331,470	4.34	4.43	4.26	0	23,890	0
25/08/2009	4.34	500,010	4.53	4.53	4.32	0	19,300	0
24/08/2009	4.53	481,790	4.36	4.57	4.38	40	1,670	0
21/08/2009	4.36	611,680	4.16	4.36	4.26	16,400	6,000	0
20/08/2009	4.16	559,620	4.01	4.16	3.99	0	130,000	0
19/08/2009	4.01	343,460	3.91	4.01	3.91	0	124,610	0
18/08/2009	3.91	218,600	3.91	3.95	3.83	2,000	66,980	0
17/08/2009	3.91	269,320	3.91	3.97	3.87	6,000	50,500	0
14/08/2009	3.91	194,440	3.91	3.99	3.89	0	90,000	0
13/08/2009	3.91	459,250	3.91	3.97	3.87	0	45,700	0
12/08/2009	3.91	456,230	4.08	4.08	3.91	0	155,600	0
11/08/2009	4.08	707,930	3.95	4.14	3.97	1,000	200,000	0
10/08/2009	3.95	222,970	3.77	3.95	3.91	0	41,000	0
07/08/2009	3.77	599,470	3.60	3.77	3.60	2,290	280,000	0
06/08/2009	3.60	231,270	3.54	3.70	3.56	14,890	106,720	0
05/08/2009	3.54	129,460	3.58	3.60	3.54	0	15,000	0
04/08/2009	3.58	130,990	3.60	3.66	3.58	0	48,310	0
03/08/2009	3.60	185,000	3.64	3.64	3.58	0	30,000	0
31/07/2009	3.64	95,760	3.52	3.64	3.56	13,710	0	0
30/07/2009	3.52	119,350	3.56	3.56	3.46	20	5,000	0
29/07/2009	3.56	167,950	3.48	3.64	3.52	14,100	600	0
28/07/2009	3.48	184,010	3.56	3.56	3.44	14,470	750	0
27/07/2009	3.56	373,970	3.75	3.75	3.56	44,850	29,900	0
24/07/2009	3.75	276,520	3.58	3.75	3.75	42,910	15,000	0
23/07/2009	3.58	102,640	3.44	3.58	3.44	39,670	0	0
22/07/2009	3.44	166,630	3.44	3.46	3.42	50,420	0	0
21/07/2009	3.44	110,260	3.33	3.44	3.31	0	0	0
20/07/2009	3.33	123,380	3.48	3.48	3.31	2,730	2,890	0
17/07/2009	3.48	73,310	3.46	3.50	3.42	0	0	0
16/07/2009	3.46	86,430	3.42	3.56	3.42	13,650	4,080	0
15/07/2009	3.42	49,790	3.31	3.48	3.31	2,000	250	0
14/07/2009	3.31	137,830	3.40	3.40	3.25	0	15,430	0
13/07/2009	3.40	68,050	3.52	3.52	3.40	500	0	0
10/07/2009	3.52	78,620	3.64	3.64	3.52	0	5,790	0
09/07/2009	3.64	340,130	3.68	3.70	3.54	25,000	0	0
08/07/2009	3.68	145,190	3.85	3.85	3.68	43,000	12,990	0
07/07/2009	3.85	232,000	3.85	3.89	3.70	17,200	0	0
06/07/2009	3.85	155,090	3.70	3.87	3.70	2,500	0	0
03/07/2009	3.70	139,020	3.54	3.70	3.44	6,000	0	0
02/07/2009	3.54	165,460	3.38	3.54	3.38	0	0	0

Page:
<<
37
38
39
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-0.90	-2.73%	13,191,900	-213,408	-6.8	31.10 33 32.10
2 tháng (2024-07-22)	-2.75	-7.89%	43,046,900	-244,168	-8.4	30.15 34.85 32.10
3 tháng (2024-06-21)	-1.90	-5.59%	88,006,400	-15,878	-0.9	30.15 36 32.10
6 tháng (2024-03-25)	-2	-5.87%	192,511,600	-1,803,778	-56.5	28.30 36 32.10
12 tháng (2023-09-25)	-4.85	-13.12%	440,745,200	-4,215,268	-134.3	24.60 39.02 32.10
24 tháng (2022-09-30)	-4.49	-12.28%	829,351,500	-2,578,083	-100.6	15.55 39.70 32.10
36 tháng (2021-10-05)	4.26	15.30%	1,116,044,400	-80,135	8.3	15.55 59.46 32.10
60 tháng (2019-10-16)	10.90	51.43%	1,323,389,640	-1,530,845	-26.5	10.27 59.46 32.10

CTCP Nam Việt (anv)

THỐNG KÊ GIAO DỊCH