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)
19/09/2022
42.29
 2,209,900 45.46 45.46 42.29 30,000 19,600 0.5
16/09/2022
45.46
 1,384,500 47.61 47.61 45.18 0 0 -1.7
15/09/2022
47.61
 1,237,700 46.96 48.45 47.14 0 0 -1.7
14/09/2022
46.96
 966,100 47.05 47.52 46.26 25,335 58,300 -0.6
13/09/2022
47.05
 1,345,700 46.86 47.89 46.40 0 25,300 -0.6
12/09/2022
46.86
 867,700 47.70 48.45 46.49 0 260 2.6
09/09/2022
47.70
 1,004,900 46.68 47.70 45.93 50,000 0 2.6
08/09/2022
46.68
 1,617,100 46.02 47.61 45.28 4,200 0 0.2
07/09/2022
46.02
 2,329,600 49.48 49.94 46.02 0 25,100 -1.2
06/09/2022
49.48
 1,382,800 50.41 51.90 49.48 0 44,500 -2.4
05/09/2022
50.41
 903,600 50.88 51.34 49.94 200 17,300 -0.9
31/08/2022
50.88
 2,611,300 48.36 51.16 47.70 45,700 21,600 1.3
30/08/2022
48.36
 1,245,600 48.45 49.76 48.36 20,000 0 1.0
29/08/2022
48.45
 2,269,900 48.82 48.82 45.74 34,100 0 1.8
26/08/2022
48.82
 1,317,900 50.32 50.88 48.26 40,900 19,500 1.1
25/08/2022
50.32
 1,525,200 49.57 50.41 49.10 0 8,900 -0.5
24/08/2022
49.57
 1,072,400 49.76 50.32 49.29 0 13,900 -0.7
23/08/2022
49.76
 1,731,400 48.54 50.41 48.08 14,900 32,400 -0.9
22/08/2022
48.54
 1,447,300 48.08 48.92 47.24 34,400 0 1.8
19/08/2022
48.08
 832,700 48.17 48.73 47.14 53,500 7,500 2.4
18/08/2022
48.17
 1,122,700 48.17 49.01 47.80 45,100 0 2.3
17/08/2022
48.17
 1,696,800 47.80 50.13 47.80 46,100 19,400 1.4
16/08/2022
47.80
 1,018,200 48.36 48.36 47.70 27,500 100 1.4
15/08/2022
48.36
 1,019,800 48.17 49.29 47.61 0 38,600 -2.0
12/08/2022
48.17
 1,955,900 46.21 48.45 45.65 300 40,900 -2.1
11/08/2022
46.21
 2,139,700 45.37 47.14 45.28 20,800 2,400 0.9
10/08/2022
45.37
 1,213,500 46.21 46.58 45.32 106,900 47,200 2.9
09/08/2022
46.21
 1,535,000 46.54 47.52 45.65 109,200 25,100 4.2
08/08/2022
46.54
 2,740,300 43.50 46.54 43.50 126,400 200 6.3
05/08/2022
43.50
 1,012,300 43.08 43.60 42.52 121,800 1,000 5.6
04/08/2022
43.08
 1,729,900 42.94 43.64 42.47 116,100 2,300 5.3
03/08/2022
42.94
 1,299,000 41.87 43.60 40.70 8,100 0 0.4
02/08/2022
41.87
 990,000 42.01 42.38 41.12 1,900 30,000 -1.3
01/08/2022
42.01
 2,269,500 39.91 42.01 38.04 10,800 46,600 -1.6
29/07/2022
39.91
 1,137,000 41.17 41.45 39.67 25,000 0 1.1
28/07/2022
41.17
 1,091,800 41.45 42.29 40.98 0 54,500 -2.4
27/07/2022
41.45
 520,300 40.70 41.45 39.72 16,600 300 0.7
26/07/2022
40.70
 1,303,800 42.85 43.13 40.61 103,600 9,600 4.1
25/07/2022
42.85
 699,000 42.05 43.36 42.29 116,200 17,600 4.5
22/07/2022
42.05
 1,153,500 42.66 43.69 42.05 94,400 3,600 0.4
21/07/2022
42.66
 2,119,100 45.28 46.21 42.66 8,400 32,900 -1.1
20/07/2022
45.28
 1,330,500 43.50 45.70 43.50 24,400 0 1.2
19/07/2022
43.50
 693,700 43.60 44.39 43.41 20,200 37,600 -0.8
18/07/2022
43.60
 1,004,700 42.43 44.34 42.47 4,500 3,300 0.1
15/07/2022
42.43
 900,400 42.29 43.88 42.10 13,500 30,600 -0.8
14/07/2022
42.29
 909,300 42.57 42.57 41.12 4,200 15,700 -0.5
13/07/2022
42.57
 807,100 42.38 44.39 42.47 200 49,900 -2.3
12/07/2022
42.38
 1,345,200 39.63 42.38 39.21 67,100 300 3.0
11/07/2022
39.63
 1,764,900 42.57 42.57 39.63 6,600 59,300 -2.2
08/07/2022
42.57
 756,400 42.57 43.69 42.19 42,300 38,000 -2.2
07/07/2022
42.57
 689,600 41.96 42.94 40.89 200 12,300 -0.6
06/07/2022
41.96
 1,453,700 41.68 44.44 39.91 89,300 200 4.0
05/07/2022
41.68
 2,263,500 44.81 45.18 41.68 54,600 70,900 -0.7
04/07/2022
44.81
 2,415,500 48.17 48.92 44.81 25,800 238,600 -10.3
01/07/2022
48.17
 1,680,400 49.48 50.22 46.40 101,000 1,000 5.2
30/06/2022
49.48
 764,500 52.28 53.21 49.48 9,200 103,100 -5.0
29/06/2022
52.28
 2,427,800 49.94 53.02 47.61 38,000 68,200 -1.6
28/06/2022
49.94
 3,721,300 53.68 54.14 49.94 41,000 179,600 -7.4
27/06/2022
53.68
 1,091,000 53.21 54.52 52.28 38,700 0 2.2
24/06/2022
53.21
 1,254,200 53.30 55.54 53.21 300 51,900 -2.9
23/06/2022
53.30
 1,449,500 49.85 53.30 47.98 94,400 3,600 5.2
22/06/2022
49.85
 2,476,500 53.58 54.52 49.85 64,800 71,800 -0.4
21/06/2022
53.58
 2,638,300 57.60 57.60 53.58 105,300 35,600 4.0
20/06/2022
57.60
 1,967,100 59.46 60.49 56.01 18,400 88,600 -4.4
17/06/2022
59.46
 2,020,500 58.25 60.68 56.48 51,300 20,700 1.9
16/06/2022
58.25
 3,297,900 54.52 58.25 55.08 36,400 30,300 0.4
15/06/2022
54.52
 1,926,400 50.97 54.52 50.97 2,700 44,200 -2.4
14/06/2022
50.97
 1,653,300 47.70 50.97 47.70 88,600 2,000 4.7
13/06/2022
47.70
 3,099,600 50.97 52.18 47.61 127,300 81,500 2.3
10/06/2022
50.97
 2,782,900 54.80 56.57 50.97 12,700 113,900 -5.5
09/06/2022
54.80
 1,599,800 53.21 55.54 52.56 240,100 34,400 12.1
08/06/2022
53.21
 2,393,900 55.26 56.01 53.02 300 39,000 -2.2
07/06/2022
55.26
 3,089,000 52.84 56.29 50.88 254,400 240,600 0.8
06/06/2022
52.84
 2,244,300 56.76 57.50 52.84 1,200 26,100 -1.5
03/06/2022
56.76
 2,107,400 53.21 56.85 51.34 134,800 22,600 6.8
02/06/2022
53.21
 1,298,200 52.65 55.08 52.28 19,800 17,700 0.1
01/06/2022
52.65
 2,560,800 49.29 52.65 47.42 33,300 30,700 0.1
31/05/2022
49.29
 1,574,300 49.20 50.60 47.98 45,200 18,800 1.4
30/05/2022
49.20
 1,541,100 47.42 49.94 46.21 11,700 25,900 -0.7
27/05/2022
47.42
 3,188,900 44.34 47.42 44.34 122,200 31,500 4.6
26/05/2022
44.34
 1,555,900 43.92 44.76 42.99 800 54,600 -2.6
25/05/2022
43.92
 1,376,200 41.07 43.92 41.17 20,000 4,300 0.7
24/05/2022
41.07
 1,637,100 39.58 41.35 39.77 158,800 7,400 6.7
23/05/2022
39.58
 1,789,000 38.13 40.79 37.43 35,200 7,300 1.2
20/05/2022
38.13
 1,201,600 39.21 39.67 37.99 20,900 73,700 -2.2
19/05/2022
39.21
 892,200 39.21 39.95 36.87 44,700 8,600 1.5
18/05/2022
39.21
 1,233,800 38.60 40.70 38.69 20,600 224,200 -8.6
17/05/2022
38.60
 1,626,400 36.08 38.60 33.56 118,900 107,500 0.5
16/05/2022
36.08
 2,615,300 38.79 41.07 36.08 22,000 40,700 -0.7
13/05/2022
38.79
 1,707,000 41.68 42.05 38.79 82,300 13,000 2.9
12/05/2022
41.68
 2,217,600 44.81 45.60 41.68 120,600 172,800 -2.2
11/05/2022
44.81
 1,426,500 45.18 46.68 44.34 42,300 38,000 0.2
10/05/2022
45.18
 1,524,900 42.24 45.18 40.70 37,200 22,400 0.7
09/05/2022
42.24
 2,592,100 45.42 47.33 42.24 275,900 44,300 10.5
06/05/2022
45.42
 2,493,600 42.47 45.42 40.93 68,400 3,000 3.2
05/05/2022
42.47
 1,960,600 44.25 44.90 41.17 17,200 37,300 -0.9
04/05/2022
44.25
 1,729,700 42.94 45.56 43.60 82,900 2,700 3.9
29/04/2022
42.94
 2,209,000 40.14 42.94 39.25 22,500 64,500 -1.9
28/04/2022
40.14
 1,129,200 39.02 41.26 39.02 1,100 99,300 -4.2
27/04/2022
39.02
 1,033,500 36.50 39.02 35.94 42,400 46,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |