CTCP Nam Việt (anv)

32.10
0.45
(1.42%)
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
(2024-08-20) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2009
3.38
 155,540 3.46 3.48 3.36 100 0 0
30/06/2009
3.46
 106,750 3.60 3.68 3.46 100 260 0
29/06/2009
3.60
 147,520 3.70 3.75 3.58 200 0 0
26/06/2009
3.70
 222,370 3.75 3.89 3.70 1,600 0 0
25/06/2009
3.75
 292,950 3.58 3.75 3.68 15,000 0 0
24/06/2009
3.58
 104,400 3.42 3.58 3.58 150 780 0
23/06/2009
3.42
 294,390 3.58 3.58 3.42 0 0 0
22/06/2009
3.58
 228,970 3.75 3.75 3.56 0 36,100 0
19/06/2009
3.75
 301,480 3.93 3.99 3.75 600 1,180 0
18/06/2009
3.93
 424,850 4.03 4.12 3.85 0 87,920 0
17/06/2009
4.03
 162,710 4.24 4.24 4.03 0 36,830 0
16/06/2009
4.24
 7,950 4.45 4.45 4.24 0 0 0
15/06/2009
4.45
 366,420 4.67 4.67 4.45 13,150 0 0
12/06/2009
4.67
 628,310 4.59 4.82 4.53 0 200 0
11/06/2009
4.59
 300,750 4.38 4.59 4.51 0 1,000 0
10/06/2009
4.38
 537,590 4.61 4.61 4.38 7,300 0 0
09/06/2009
4.61
 1,148,960 4.40 4.61 4.40 12,000 164,160 0
08/06/2009
4.40
 67,970 4.20 4.40 4.40 0 50,000 0
05/06/2009
4.20
 167,130 4.01 4.20 4.20 13,600 0 0
04/06/2009
4.01
 455,660 3.83 4.01 3.91 6,710 0 0
03/06/2009
3.83
 286,510 3.95 3.95 3.81 9,510 0 0
02/06/2009
3.95
 550,500 3.89 4.01 3.70 1,000 10,000 0
01/06/2009
3.89
 325,070 3.79 3.93 3.81 0 70 0
29/05/2009
3.79
 459,880 3.62 3.79 3.62 10,000 0 0
28/05/2009
3.62
 176,690 3.46 3.62 3.36 5,450 0 0
27/05/2009
3.46
 429,890 3.62 3.62 3.46 10,000 0 0
26/05/2009
3.62
 396,550 3.77 3.79 3.58 0 11,590 0
25/05/2009
3.77
 489,010 3.60 3.77 3.64 3,000 0 0
22/05/2009
3.60
 166,390 3.79 3.79 3.60 5,400 0 0
21/05/2009
3.79
 339,760 3.97 4.08 3.79 0 0 0
20/05/2009
3.97
 562,130 3.79 3.97 3.81 32,770 20,520 0
19/05/2009
3.79
 527,660 3.62 3.79 3.66 21,060 0 0
18/05/2009
3.62
 319,940 3.46 3.62 3.50 1,000 0 0
15/05/2009
3.46
 340,360 3.29 3.46 3.36 5,000 0 0
14/05/2009
3.29
 186,290 3.38 3.38 3.25 0 770 0
13/05/2009
3.38
 312,580 3.40 3.44 3.29 2,580 0 0
12/05/2009
3.40
 200,130 3.31 3.42 3.23 600 500 0
11/05/2009
3.31
 321,890 3.27 3.40 3.25 37,660 0 0
08/05/2009
3.27
 237,450 3.31 3.38 3.19 0 0 0
07/05/2009
3.31
 255,160 3.17 3.31 3.25 0 0 0
06/05/2009
3.17
 829,490 3.25 3.38 3.15 181,770 0 0
05/05/2009
3.25
 74,390 3.11 3.25 3.25 26,510 1,000 0
04/05/2009
3.11
 30,790 2.96 3.11 3.11 0 0 0
29/04/2009
2.96
 357,540 2.84 2.96 2.88 0 0 0
28/04/2009
2.84
 530,130 2.72 2.84 2.59 500 25,470 0
27/04/2009
2.72
 95,730 2.84 2.84 2.72 26,670 0 0
24/04/2009
2.84
 106,860 2.98 2.98 2.84 0 6,550 0
23/04/2009
2.98
 273,710 3.09 3.19 2.94 0 10,000 0
22/04/2009
3.09
 311,640 2.98 3.13 2.92 2,000 99,400 0
21/04/2009
2.98
 337,340 3.13 3.13 2.98 0 111,560 0
20/04/2009
3.13
 55,680 3.27 3.27 3.13 0 5,380 0
17/04/2009
3.27
 370,890 3.44 3.44 3.27 11,300 11,990 0
16/04/2009
3.44
 582,570 3.60 3.64 3.44 40,770 308,680 0
15/04/2009
3.60
 339,260 3.79 3.79 3.60 36,800 1,420 0
14/04/2009
3.79
 433,340 3.79 3.89 3.70 7,760 0 0
13/04/2009
3.79
 342,290 3.62 3.79 3.77 51,980 129,000 0
10/04/2009
3.62
 120,120 3.46 3.62 3.62 10,950 0 0
09/04/2009
3.46
 575,060 3.62 3.62 3.46 3,500 152,780 0
08/04/2009
3.62
 524,580 3.81 3.95 3.62 500 183,610 0
07/04/2009
3.81
 466,350 3.64 3.81 3.50 5,300 100,000 0
03/04/2009
3.64
 355,850 3.48 3.64 3.62 27,340 112,720 0
02/04/2009
3.48
 415,600 3.31 3.48 3.40 25,820 100,000 0
01/04/2009
3.31
 270,270 3.17 3.31 3.17 15,000 5,000 0
31/03/2009
3.17
 281,540 3.31 3.33 3.15 21,170 9,560 0
30/03/2009
3.31
 569,340 3.17 3.31 3.09 0 87,280 0
27/03/2009
3.17
 420,250 3.03 3.17 3.13 13,130 24,000 0
26/03/2009
3.03
 307,250 2.88 3.03 2.98 49,950 148,580 0
25/03/2009
2.88
 261,830 2.76 2.88 2.74 69,270 33,150 0
24/03/2009
2.76
 131,900 2.63 2.76 2.76 31,950 39,800 0
23/03/2009
2.63
 147,970 2.72 2.72 2.59 100 0 0
20/03/2009
2.72
 161,170 2.78 2.80 2.68 0 16,080 0
19/03/2009
2.78
 293,620 2.92 2.96 2.78 200 55,420 0
18/03/2009
2.92
 332,960 2.80 2.92 2.86 40,360 5,500 0
17/03/2009
2.80
 296,350 2.68 2.80 2.78 0 100,000 0
16/03/2009
2.68
 121,540 2.68 2.68 2.63 0 0 0
13/03/2009
2.68
 221,050 2.72 2.76 2.66 100 0 0
12/03/2009
2.72
 691,670 2.59 2.72 2.57 0 110,000 0
11/03/2009
2.59
 13,850 2.47 2.59 2.59 0 0 0
10/03/2009
2.47
 54,020 2.37 2.47 2.47 0 0 0
09/03/2009
2.37
 73,950 2.26 2.37 2.31 0 0 0
06/03/2009
2.26
 78,070 2.22 2.26 2.16 7,730 20,000 0
05/03/2009
2.22
 168,800 2.16 2.24 2.18 50 57,820 0
04/03/2009
2.16
 57,600 2.16 2.18 2.14 10,000 14,100 0
03/03/2009
2.16
 30,890 2.20 2.20 2.14 0 8,080 0
02/03/2009
2.20
 53,320 2.18 2.24 2.18 50 0 0
27/02/2009
2.18
 106,640 2.16 2.26 2.16 7,130 56,820 0
26/02/2009
2.16
 166,520 2.22 2.22 2.12 120 74,050 0
25/02/2009
2.22
 94,560 2.12 2.22 2.16 3,100 46,500 0
24/02/2009
2.12
 151,000 2.20 2.20 2.10 10,100 3,500 0
23/02/2009
2.20
 72,300 2.31 2.31 2.20 3,400 6,430 0
20/02/2009
2.31
 206,840 2.20 2.31 2.22 0 27,540 0
19/02/2009
2.20
 36,300 2.10 2.20 2.20 0 0 0
18/02/2009
2.10
 267,950 2.18 2.18 2.08 1,100 175,200 0
17/02/2009
2.18
 562,120 2.28 2.39 2.18 600 461,480 0
16/02/2009
2.28
 298,000 2.39 2.39 2.28 1,000 229,270 0
13/02/2009
2.39
 33,070 2.51 2.51 2.39 1,000 33,020 0
12/02/2009
2.51
 22,900 2.63 2.63 2.51 1,000 22,850 0
11/02/2009
2.63
 10,730 2.76 2.76 2.63 3,940 10,730 0
10/02/2009
2.76
 41,210 2.90 2.90 2.76 1,720 37,440 0
09/02/2009
2.90
 92,160 3.05 3.05 2.90 12,960 71,270 0

Chính sách bảo mật | Điều khoản sử dụng |