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
(2024-08-19) 		-0.90 -2.76% 13,415,700 -202,108 -6.4
31.10
33
31.65
2 tháng
(2024-07-22) 		-3.20 -9.18% 42,537,500 -253,168 -8.7
30.15
34.85
31.65
3 tháng
(2024-06-20) 		-2.10 -6.22% 88,711,400 -134,178 -4.9
30.15
36
31.65
6 tháng
(2024-03-22) 		-3.40 -9.70% 194,298,400 -1,754,978 -54.8
28.30
36
31.65
12 tháng
(2023-09-25) 		-5.30 -14.34% 440,235,800 -4,224,268 -134.5
24.60
39.02
31.65
24 tháng
(2022-09-29) 		-4.15 -11.59% 829,760,600 -2,587,383 -100.9
15.55
39.70
31.65
36 tháng
(2021-10-04) 		3.49 12.40% 1,116,822,200 -76,235 8.4
15.55
59.46
31.65
60 tháng
(2019-10-15) 		10.58 50.18% 1,323,168,020 -1,574,145 -27.7
10.27
59.46
31.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
36.13
 2,392,300 35.64 36.66 35.40 10,200 50,400 -1.5
06/07/2023
35.64
 2,557,300 35.79 36.17 34.97 19,000 289,500 -9.9
05/07/2023
35.79
 3,136,700 36.13 37.09 35.79 47,500 9,900 1.4
04/07/2023
36.13
 1,202,000 36.17 36.61 35.79 19,400 1,100 0.7
03/07/2023
36.17
 2,965,400 34.63 36.51 34.68 12,100 64,000 -1.9
30/06/2023
34.63
 1,811,700 34.77 34.97 34.29 97,200 2,100 3.4
29/06/2023
34.77
 2,752,400 35.45 35.98 34.77 60,000 256,000 -7.1
28/06/2023
35.45
 4,478,300 34.29 36.22 34.63 4,200 3,600 0.0
27/06/2023
34.29
 2,293,100 33.52 34.58 33.61 0 70,200 -2.5
26/06/2023
33.52
 2,361,300 33.86 34.29 33.13 0 19,500 -0.7
23/06/2023
33.86
 2,463,900 34.29 34.68 33.76 6,000 9,400 -0.1
22/06/2023
34.29
 3,826,600 33.61 34.53 33.71 20,800 6,700 0.5
21/06/2023
33.61
 2,277,300 33.08 33.66 33.03 10,400 0 0.4
20/06/2023
33.08
 1,243,900 32.55 33.08 32.50 600 20,200 -0.7
19/06/2023
32.55
 863,700 32.55 32.79 32.21 5,700 300 0.2
16/06/2023
32.55
 1,746,900 32.84 33.13 32.55 0 100 -0.0
15/06/2023
32.84
 1,152,700 32.89 33.13 32.46 0 88,600 -3.0
14/06/2023
32.89
 2,255,900 33.81 34.05 32.84 0 1,900 -0.1
13/06/2023
33.81
 2,197,200 34.68 34.77 33.66 0 51,200 -1.8
12/06/2023
34.68
 2,237,400 34.00 35.21 33.95 500 91,400 -3.2
09/06/2023
34.00
 1,533,000 33.76 34.34 33.37 0 12,600 -0.4
08/06/2023
33.76
 3,668,600 33.71 35.30 33.47 4,000 71,500 -2.4
07/06/2023
33.71
 2,066,500 33.71 34.10 33.32 1,000 3,000 -0.1
06/06/2023
33.71
 2,452,400 33.42 34.24 33.32 9,700 277,500 -9.3
05/06/2023
33.42
 2,935,400 32.46 33.57 32.60 1,400 221,400 -7.5
02/06/2023
32.46
 1,738,300 32.70 33.32 32.46 0 205,000 -6.9
01/06/2023
32.70
 2,794,700 31.88 33.13 32.36 1,500 56,500 -1.9
31/05/2023
31.88
 1,672,000 31.49 32.07 31.49 1,500 302,000 -9.9
30/05/2023
31.49
 1,434,600 31.83 32.07 31.30 5,800 517,700 -16.7
29/05/2023
31.83
 1,674,000 30.81 32.07 30.81 12,000 1,200 0.4
26/05/2023
30.81
 934,700 30.86 31.15 30.76 0 51,800 -1.7
25/05/2023
30.86
 878,300 31.15 31.44 30.81 0 148,700 -4.8
24/05/2023
31.15
 861,400 31.30 31.59 31.15 50,000 14,900 1.1
23/05/2023
31.30
 1,034,900 31.49 32.02 31.15 0 237,500 -7.7
22/05/2023
31.49
 1,000,200 31.10 31.59 30.91 0 20,900 -0.7
19/05/2023
31.10
 1,569,500 31.73 31.97 30.72 0 0 0
18/05/2023
31.73
 914,100 32.17 32.50 31.63 0 23,500 -0.8
17/05/2023
32.17
 2,081,200 31.83 32.89 31.92 0 800 -0.0
16/05/2023
31.83
 1,091,900 31.97 32.60 31.78 0 132,200 -4.4
15/05/2023
31.97
 1,560,600 31.59 32.31 31.59 0 18,500 -0.6
12/05/2023
31.59
 1,019,800 31.59 31.92 31.49 0 1,000 -0.0
11/05/2023
31.59
 1,359,200 32.02 32.36 31.59 200 135,200 -4.4
10/05/2023
32.02
 1,232,700 31.44 32.31 31.39 31,700 4,500 0.9
09/05/2023
31.44
 972,800 31.68 31.97 31.34 0 300 -0.0
08/05/2023
31.68
 1,283,600 32.31 32.46 31.34 1,000 420,600 -13.7
05/05/2023
32.31
 1,951,800 31.44 32.65 31.49 17,300 37,200 -0.7
04/05/2023
31.44
 983,300 31.25 32.07 31.01 0 73,000 -2.4
28/04/2023
31.25
 1,000,200 31.01 31.49 30.81 1,000 400 0.0
27/04/2023
31.01
 868,900 31.10 31.68 30.91 0 17,400 -0.6
26/04/2023
31.10
 914,700 31.10 31.25 30.52 24,100 19,800 0.1
25/04/2023
31.10
 1,500,300 31.05 31.83 30.33 38,200 41,200 -0.1
24/04/2023
31.05
 1,719,200 32.36 32.36 31.01 50,500 44,300 0.2
21/04/2023
32.36
 1,856,700 33.95 34.29 31.88 0 68,000 -2.3
20/04/2023
33.95
 1,866,700 32.84 34.19 32.65 39,900 64,900 -0.9
19/04/2023
32.84
 1,510,900 33.71 34.05 32.41 60,000 0 2.0
18/04/2023
33.71
 3,918,700 31.54 33.71 31.59 134,600 4,700 4.5
17/04/2023
31.54
 1,129,600 31.10 32.02 31.05 154,300 22,620 4.3
14/04/2023
31.10
 2,491,400 31.25 32.75 30.91 3,700 2,600 0.0
13/04/2023
31.25
 935,200 31.10 31.63 30.91 2,200 20,500 -0.6
12/04/2023
31.10
 1,404,800 31.73 31.88 30.81 2,900 25,100 -0.7
11/04/2023
31.73
 1,695,700 31.25 32.26 31.39 0 24,600 -0.8
10/04/2023
31.25
 1,624,000 30.19 31.49 30.14 222,700 41,900 5.8
07/04/2023
30.19
 1,086,900 30.43 30.72 30.04 3,800 9,100 -0.2
06/04/2023
30.43
 1,658,200 31.63 32.31 30.43 19,500 31,100 -0.4
05/04/2023
31.63
 1,205,100 31.68 31.88 30.96 3,100 2,500 0.0
04/04/2023
31.68
 2,487,600 30.23 31.73 30.43 83,400 35,600 1.6
03/04/2023
30.23
 1,267,300 29.32 30.28 29.36 162,300 17,800 4.5
31/03/2023
29.32
 732,200 29.56 29.70 29.17 11,400 15,400 -0.1
30/03/2023
29.56
 1,349,300 30.19 30.57 29.51 16,000 40,100 -0.7
29/03/2023
30.19
 878,400 30.57 30.67 29.94 21,400 65,500 -1.4
28/03/2023
30.57
 1,763,100 29.85 30.81 30.04 151,100 3,200 4.7
27/03/2023
29.85
 645,100 29.90 30.19 29.70 30,600 67,900 -1.2
24/03/2023
29.90
 1,565,400 29.17 30.14 29.27 100,200 40,000 1.8
23/03/2023
29.17
 510,900 29.03 29.46 28.74 22,700 0 0.7
22/03/2023
29.03
 574,600 29.07 29.51 28.98 0 0 0
21/03/2023
29.07
 638,500 28.98 29.56 28.64 20,700 1,500 -1.3
20/03/2023
28.98
 969,200 29.46 29.85 28.78 18,400 2,200 0.5
17/03/2023
29.46
 597,000 29.56 30.14 29.22 0 0 2.6
16/03/2023
29.56
 442,700 30.43 30.43 29.56 83,600 0 2.6
15/03/2023
30.43
 701,500 29.27 30.72 29.70 0 13,339 -0.4
14/03/2023
29.27
 1,578,000 30.67 30.91 28.98 54,600 2,500 1.6
13/03/2023
30.67
 1,050,600 31.05 31.30 30.28 265,100 21,700 7.7
10/03/2023
31.05
 1,983,300 30.48 31.54 29.99 2,200 10,100 -0.3
09/03/2023
30.48
 1,006,700 30.57 30.86 30.33 16,400 10,900 0.2
08/03/2023
30.57
 1,420,600 29.32 30.57 28.78 8,900 1,500 0.2
07/03/2023
29.32
 1,058,100 28.88 29.65 28.83 184,700 19,700 5.0
06/03/2023
28.88
 773,300 29.27 29.94 28.88 2,300 38,300 -1.1
03/03/2023
29.27
 992,000 29.75 30.23 29.27 30,000 15,100 0.5
02/03/2023
29.75
 923,600 30.81 31.05 29.75 72,300 39,400 1.0
01/03/2023
30.81
 771,500 29.46 30.81 28.78 17,400 21 0.6
28/02/2023
29.46
 1,184,100 29.22 29.90 28.78 217,000 37,200 5.5
27/02/2023
29.22
 2,210,500 31.39 31.39 29.22 0 13,020 -0.4
24/02/2023
31.39
 980,700 32.84 33.18 31.39 200 39,400 -1.3
23/02/2023
32.84
 2,155,800 31.49 32.84 30.43 105,600 13,600 3.1
22/02/2023
31.49
 2,551,100 33.81 34.34 31.49 65,600 8,500 1.9
21/02/2023
33.81
 2,214,500 32.55 34.29 32.94 225,800 26,600 7.0
20/02/2023
32.55
 2,189,900 31.68 32.70 31.39 5,300 100 0.2
17/02/2023
31.68
 1,566,500 32.26 33.13 31.68 6,900 4,000 0.1
16/02/2023
32.26
 1,474,500 31.49 32.50 31.34 32,800 4,300 1.0
15/02/2023
31.49
 1,492,500 30.23 31.83 29.61 20,000 23,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |