CTCP Nam Việt (anv)

32.15
0.05
(0.16%)
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)
07/07/2021
26.21
 1,163,800 26.98 26.98 25.25 106,000 49,300 1.6
06/07/2021
26.98
 713,000 28.61 28.61 26.98 5,300 10,500 -0.2
05/07/2021
28.61
 1,086,600 29.39 29.39 27.93 19,800 14,000 0.2
02/07/2021
29.39
 1,768,300 30.29 30.29 29.29 11,000 5,400 0.2
01/07/2021
30.29
 1,194,700 31.07 31.11 30.07 6,500 4,200 0.1
30/06/2021
31.07
 859,900 31.34 31.61 29.16 4,800 22,000 -0.6
29/06/2021
31.34
 1,921,600 29.34 31.38 29.79 14,300 9,000 0.2
28/06/2021
29.34
 395,400 29.39 29.61 28.61 6,600 3,000 0.1
25/06/2021
29.39
 677,100 29.16 30.02 28.61 4,300 26,300 -0.7
24/06/2021
29.16
 682,900 29.25 30.02 28.61 4,400 16,300 -0.4
23/06/2021
29.25
 1,185,300 27.52 29.43 26.98 5,500 4,700 0.0
22/06/2021
27.52
 1,036,500 28.07 28.79 27.16 0 32,800 -1.0
21/06/2021
28.07
 828,900 29.52 29.52 27.70 4,700 56,900 -1.6
18/06/2021
29.52
 1,261,100 29.02 29.79 28.16 12,600 10,700 0.1
17/06/2021
29.02
 971,900 27.16 29.02 26.89 23,400 13,600 0.3
16/06/2021
27.16
 1,110,400 26.16 27.52 26.07 45,800 600 1.3
15/06/2021
26.16
 2,623,600 27.43 28.07 25.52 23,200 4,500 0.6
14/06/2021
27.43
 806,000 26.57 27.93 25.89 204,100 5,200 6.0
11/06/2021
26.57
 1,141,600 26.30 27.80 26.43 10,400 9,000 0.0
10/06/2021
26.30
 2,316,900 24.62 26.30 24.71 45,400 1,500 1.2
09/06/2021
24.62
 1,008,600 24.25 24.89 23.16 10,800 1,200 0.3
08/06/2021
24.25
 716,700 25.75 25.80 24.25 34,400 2,200 0.9
07/06/2021
25.75
 1,192,300 24.30 25.89 24.80 48,400 13,800 1.0
04/06/2021
24.30
 1,385,300 22.71 24.30 22.71 25,200 8,500 0.4
03/06/2021
22.71
 526,400 21.30 22.75 21.26 9,500 0 0.2
02/06/2021
21.30
 414,200 21.16 21.71 20.89 0 1,700 -0.0
01/06/2021
21.16
 342,500 21.80 21.94 21.07 2,000 19,700 -0.4
31/05/2021
21.80
 318,700 22.44 22.53 21.71 9,600 4,500 0.1
28/05/2021
22.44
 386,000 21.80 22.62 21.26 12,700 100 0.3
27/05/2021
21.80
 369,100 22.62 22.62 21.07 2,800 3,400 -0.0
26/05/2021
22.62
 406,200 22.71 23.12 22.35 0 23,300 -0.6
25/05/2021
22.71
 570,300 22.44 23.34 22.30 4,100 0 0.1
24/05/2021
22.44
 382,500 22.62 22.98 22.25 0 900 -0.0
21/05/2021
22.62
 645,100 21.98 23.16 21.98 19,700 22,600 -0.1
20/05/2021
21.98
 392,900 21.89 22.21 21.48 1,600 0 0.0
19/05/2021
21.89
 192,900 21.89 22.25 21.62 0 2,000 -0.0
18/05/2021
21.89
 598,100 21.66 22.30 21.44 2,800 20,000 -0.4
17/05/2021
21.66
 690,500 20.80 21.76 20.62 11,600 3,400 0.2
14/05/2021
20.80
 231,500 20.94 20.98 20.67 1,300 0 0.0
13/05/2021
20.94
 207,200 20.98 21.07 20.80 40,400 5,000 0.8
12/05/2021
20.98
 590,900 20.26 21.07 20.35 7,300 7,000 0.0
11/05/2021
20.26
 205,200 19.80 20.53 19.71 2,500 300 0.0
10/05/2021
19.80
 121,800 19.85 19.85 19.44 0 0 0
07/05/2021
19.85
 78,300 20.17 20.17 19.71 0 0 0
06/05/2021
20.17
 115,200 20.26 20.26 19.80 0 4,700 -0.1
05/05/2021
20.26
 128,800 20.35 20.35 20.03 300 6,600 -0.1
04/05/2021
20.35
 243,700 19.62 20.35 19.12 500 5,000 -0.1
29/04/2021
19.62
 129,700 19.94 20.12 19.53 0 5,800 -0.1
28/04/2021
19.94
 69,800 19.62 19.98 19.26 20,000 200 0.4
27/04/2021
19.62
 57,200 19.89 19.89 19.53 1,500 800 0.0
26/04/2021
19.89
 170,500 19.58 20.26 19.62 9,400 5,600 0.1
23/04/2021
19.58
 162,600 18.30 19.58 18.30 200 10,700 -0.2
22/04/2021
18.30
 288,300 19.67 20.39 18.30 1,000 46,700 -1.0
20/04/2021
19.67
 222,200 19.89 19.89 19.53 5,600 5,100 0.0
19/04/2021
19.89
 123,900 20.03 20.26 19.80 5,800 14,600 -0.2
16/04/2021
20.03
 410,800 20.53 20.53 19.89 2,000 1,000 0.0
15/04/2021
20.53
 187,700 20.80 20.80 20.39 1,700 15,600 -0.3
14/04/2021
20.80
 211,500 20.62 20.80 20.26 4,300 31,200 -0.6
13/04/2021
20.62
 442,000 21.12 21.16 20.30 0 10,000 -0.2
12/04/2021
21.12
 260,100 21.21 21.44 21.12 0 2,800 -0.1
09/04/2021
21.21
 233,300 21.39 21.39 21.16 500 18,400 -0.4
08/04/2021
21.39
 249,100 21.48 21.57 21.30 0 6,300 -0.1
07/04/2021
21.48
 270,400 21.62 21.62 21.35 0 1,900 -0.0
06/04/2021
21.62
 602,300 20.80 21.80 20.94 3,400 2,300 0.0
05/04/2021
20.80
 107,500 20.80 20.89 20.62 1,500 6,500 -0.1
02/04/2021
20.80
 164,300 21.07 21.35 20.80 2,900 3,900 -0.0
01/04/2021
21.07
 171,500 20.67 21.07 20.44 11,500 0 0.3
31/03/2021
20.67
 198,000 20.53 20.80 20.35 8,600 0 0.2
30/03/2021
20.53
 152,200 20.62 20.62 20.39 1,100 900 0.0
29/03/2021
20.62
 138,500 20.53 20.62 20.26 5,000 0 0.1
26/03/2021
20.53
 515,000 19.53 20.89 19.44 8,600 12,500 -0.1
25/03/2021
19.53
 368,600 19.71 19.98 19.26 36,200 16,800 0.4
24/03/2021
19.71
 441,900 20.62 20.62 19.44 4,800 0 0.1
23/03/2021
20.62
 399,600 21.12 21.12 20.44 1,000 14,500 -0.3
22/03/2021
21.12
 481,500 21.26 21.53 21.07 2,900 900 0.0
19/03/2021
21.26
 273,800 21.26 21.26 20.98 1,500 500 0.0
18/03/2021
21.26
 194,300 21.26 21.53 20.94 3,300 0 0.1
17/03/2021
21.26
 247,300 21.62 21.62 20.89 800 1,200 -0.0
16/03/2021
21.62
 361,900 21.80 22.21 21.35 0 2,300 -0.1
15/03/2021
21.80
 825,300 21.12 22.25 21.21 500 34,900 -0.8
12/03/2021
21.12
 281,400 21.03 21.35 21.03 1,100 42,800 -1.0
11/03/2021
21.03
 574,700 21.03 21.48 20.98 1,800 1,100 0.0
10/03/2021
21.03
 227,200 20.98 21.35 20.62 8,300 1,000 0.2
09/03/2021
20.98
 407,400 21.30 21.35 20.89 17,000 40,000 -0.5
08/03/2021
21.30
 667,500 20.89 21.44 20.62 30,000 19,300 0.3
05/03/2021
20.89
 297,800 20.85 21.62 20.44 3,500 0 0.1
04/03/2021
20.85
 406,900 20.94 21.76 20.26 35,800 31,000 0.1
03/03/2021
20.94
 1,133,200 19.58 20.94 19.58 25,500 5,700 0.5
02/03/2021
19.58
 261,200 19.35 19.80 19.35 1,400 400 0.0
01/03/2021
19.35
 190,200 18.85 19.62 19.12 0 4,800 -0.1
26/02/2021
18.85
 128,900 18.98 19.08 18.44 400 400 -0.0
25/02/2021
18.98
 129,100 19.26 19.48 18.17 2,100 3,000 -0.0
24/02/2021
19.26
 227,100 19.62 19.62 19.08 0 300 -0.0
23/02/2021
19.62
 170,700 19.53 19.71 19.48 21,300 1,000 0.4
22/02/2021
19.53
 329,200 19.03 20.17 19.03 1,000 11,100 -0.2
19/02/2021
19.03
 184,200 19.08 19.30 18.62 0 12,000 -0.2
18/02/2021
19.08
 228,900 18.58 19.35 18.39 11,700 0 0.2
17/02/2021
18.58
 183,800 17.62 18.58 17.89 20,100 0 0.4
09/02/2021
17.62
 183,200 17.35 17.62 16.80 17,300 13,400 0.1
08/02/2021
17.35
 170,000 17.85 18.08 17.17 2,000 6,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |