CTCP Nam Việt (anv)

31.10
-0.45
(-1.43%)
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) 		-1.45 -4.45% 12,354,300 -83,908 -2.7
31.10
33
31.10
2 tháng
(2024-07-18) 		-4.40 -12.39% 48,339,000 -143,568 -5.3
30.15
36
31.10
3 tháng
(2024-06-18) 		-2.65 -7.85% 90,911,900 45,922 0.9
30.15
36
31.10
6 tháng
(2024-03-20) 		-2.90 -8.53% 196,624,000 -1,642,478 -51.3
28.30
36
31.10
12 tháng
(2023-09-22) 		-8.60 -21.66% 445,150,000 -3,894,768 -122.3
24.60
39.70
31.10
24 tháng
(2022-09-27) 		-8.39 -21.24% 830,083,000 -2,460,083 -96.8
15.55
39.70
31.10
36 tháng
(2021-10-04) 		2.94 10.44% 1,115,760,800 41,965 12.2
15.55
59.46
31.10
60 tháng
(2019-10-14) 		9.78 45.87% 1,322,486,550 -1,414,055 -22.9
10.27
59.46
31.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
31.10
 426,000 31.70 31.85 31.10 100 700 0
13/09/2024
31.55
 478,500 31.70 32 31.50 1,800 55,800 -1.7
12/09/2024
31.85
 307,800 32.15 32.20 31.85 100 100 -0.0
11/09/2024
31.95
 395,400 32 32.15 31.65 1,000 17,200 -0.5
10/09/2024
32
 821,100 31.60 32.30 31.60 4,400 1,700 0.1
09/09/2024
31.55
 386,900 31.35 31.75 31.30 1,300 23,100 -0.7
06/09/2024
31.35
 455,700 31 31.60 31 8,000 5,500 0.1
05/09/2024
31.20
 615,000 31.30 31.90 31.20 19,100 13,100 0.2
04/09/2024
31.40
 653,000 31.60 31.80 31.35 3,800 2,508 0.0
30/08/2024
31.90
 716,500 32.25 32.35 31.85 4,300 6,000 -0.1
29/08/2024
32.25
 406,800 32 32.40 32 2,700 0 0.1
28/08/2024
32.20
 966,700 32.50 32.55 31.95 7,300 300 0.2
27/08/2024
32.50
 524,700 32.55 32.70 32.45 0 0 0
26/08/2024
32.55
 613,700 33.35 33.40 32.55 13,200 23,200 -0.3
23/08/2024
32.85
 1,411,100 32.60 33.55 32.40 44,200 17,000 0.9
22/08/2024
32.60
 553,400 33 33 32.50 700 39,600 -1.3
21/08/2024
32.80
 715,600 32.80 33.05 32.55 5,200 33,100 -0.9
20/08/2024
33
 1,173,200 32.55 33.15 32.30 32,400 15,500 0.6
19/08/2024
32.55
 733,200 32.60 32.85 32.30 34,000 13,700 0.7
16/08/2024
32.40
 1,226,900 31.40 32.50 31.25 53,300 13,500 1.3
15/08/2024
31.20
 665,700 31.75 31.80 31.20 3,100 7,000 -0.1
14/08/2024
31.80
 798,800 31.70 32.20 31.70 20,200 26,300 -0.2
13/08/2024
31.70
 557,400 31.75 32 31.60 3,200 11,000 -0.2
12/08/2024
31.75
 547,000 31.90 31.95 31.50 18,800 3,400 0.5
09/08/2024
31.70
 711,500 31.60 32 31.45 0 1,200 -0.0
08/08/2024
31.30
 1,051,500 31.15 31.80 31.10 24,000 10,200 0.4
07/08/2024
31.30
 726,800 30.85 31.40 30.85 33,600 11,000 0.7
06/08/2024
30.85
 1,104,100 30.65 31.10 30.10 1,800 25,300 -0.7
05/08/2024
30.15
 1,995,400 31.10 32.05 30.15 13,800 96,600 -2.5
02/08/2024
32.40
 1,365,900 31.15 32.40 30.20 38,000 46,500 -0.2
01/08/2024
31.60
 2,494,000 33.50 33.85 31.60 39,200 14,800 0.8
31/07/2024
33.90
 973,700 34.05 34.05 33.25 0 63,360 -2.1
30/07/2024
33.90
 1,388,400 34.15 34.60 33.50 36,000 183,500 -5.0
29/07/2024
34.15
 1,013,500 33.90 34.20 33.75 14,600 57,400 -1.4
26/07/2024
33.75
 1,001,000 33.50 33.75 33.45 67,600 19,900 1.6
25/07/2024
33.65
 891,200 33.20 34.05 33.10 84,400 33,500 1.7
24/07/2024
33.60
 2,301,600 33 33.80 32.45 242,100 7,600 7.7
23/07/2024
33
 4,290,200 34.70 35.10 32.60 56,900 60,700 -0.2
22/07/2024
34.85
 4,017,200 36.05 36.35 34.75 129,700 238,600 -4.1
19/07/2024
36
 4,300,900 35.50 36.40 35.20 11,900 78,100 -2.4
18/07/2024
35.50
 2,562,000 34.80 35.50 34.50 58,700 1,100 2.0
17/07/2024
34.55
 3,835,800 34.90 35.40 33 254,800 71,400 6.3
16/07/2024
34.80
 3,190,900 35.80 35.80 34.50 29,600 93,500 -2.3
15/07/2024
35.50
 1,742,100 36.35 36.35 35.40 17,700 139,200 -4.4
12/07/2024
35.95
 5,324,200 35.45 37 35.05 87,600 128,700 -1.6
11/07/2024
35.25
 2,253,600 35 35.35 34.90 0 0 0
10/07/2024
34.75
 2,869,300 35.50 35.50 34.65 36,100 7,300 1.0
09/07/2024
35.25
 5,771,200 34.05 35.90 34.05 228,090 38,700 6.7
08/07/2024
33.95
 1,438,700 33.85 33.95 33.50 97,400 2,100 3.2
05/07/2024
33.55
 1,041,200 33.40 33.85 33.20 10,700 12,500 -0.1
04/07/2024
33.40
 629,900 33.70 33.70 33.05 0 14,200 -0.5
03/07/2024
33.50
 774,000 33.45 33.75 33.30 0 2,200 -0.1
02/07/2024
33.30
 1,279,100 32.95 33.35 32.80 24,800 11,600 0.4
01/07/2024
32.75
 677,500 32.25 32.80 31.95 24,800 3,600 0.7
28/06/2024
32.25
 867,800 32.90 32.90 31.80 1,000 72,900 -2.3
27/06/2024
32.70
 813,700 32.70 33.25 32.65 12,700 20,300 -0.2
26/06/2024
32.70
 693,800 32.60 32.90 31.95 4,100 2,000 0.1
25/06/2024
32.65
 1,048,600 31.90 32.70 31.90 62,600 100 2.0
24/06/2024
31.80
 2,752,400 33.95 33.95 31.80 83,500 96,200 -0.5
21/06/2024
34
 1,092,800 33.75 34.20 33.30 300 22,400 -0.8
20/06/2024
33.75
 1,214,400 34 34.10 33.10 0 109,300 -3.7
19/06/2024
34
 1,936,100 33.90 34.85 33.80 26,100 24,800 0.0
18/06/2024
33.75
 1,325,800 33.80 34.15 33.65 60,600 0 2.1
17/06/2024
33.55
 2,191,700 33.25 33.55 32.85 144,400 1,000 4.8
14/06/2024
33
 3,407,300 34.90 34.95 33 23,500 15,300 0.3
13/06/2024
34.95
 1,329,100 35.70 35.70 34.95 0 0 0
12/06/2024
35.40
 1,373,000 35 35.45 34.70 4,300 0 0.2
11/06/2024
35.10
 2,511,800 35.55 35.80 34.50 71,000 90,200 -0.7
10/06/2024
35.50
 3,636,700 35 36.20 34.45 0 48,300 -1.7
07/06/2024
34.75
 1,785,300 34.45 34.80 33.95 31,400 100 1.1
06/06/2024
34.15
 2,125,200 34.25 34.80 33.90 114,100 8,100 3.6
05/06/2024
33.85
 2,330,400 34.45 35 33.85 1,100 39,100 -1.3
04/06/2024
34.05
 2,916,200 34.50 34.55 34 11,300 48,500 -1.3
03/06/2024
34
 2,411,600 34 34.50 33.95 0 80,000 -2.7
31/05/2024
33.80
 4,124,600 32.20 33.85 32.20 18,200 22,000 -0.1
30/05/2024
32.20
 1,342,000 32.20 32.55 31.70 700 200 0.0
29/05/2024
32.50
 4,354,400 32.10 33.30 32 184,400 80,500 3.4
28/05/2024
32
 681,700 32 32 31.50 2,500 500 0.1
27/05/2024
31.50
 373,300 31.70 31.70 31.15 500 8,400 -0.3
24/05/2024
31.50
 2,060,900 32 32.60 30.75 7,200 123,900 -3.7
23/05/2024
32.30
 1,261,800 31.40 32.30 31.35 33,200 117,900 -2.7
22/05/2024
31.75
 2,411,600 32.30 32.40 31.75 600 252,800 -8.1
21/05/2024
32.20
 2,081,600 31.75 32.40 31.70 5,000 272,000 -8.5
20/05/2024
31.90
 2,286,500 31.20 32.20 31.15 221,700 279,800 -1.8
17/05/2024
31.25
 1,226,600 30.80 32 30.80 13,100 49,800 -1.2
16/05/2024
30.80
 1,058,700 31.30 31.30 30.75 0 6,900 -0.2
15/05/2024
30.70
 1,158,200 31 31.45 30.50 1,800 81,200 -2.5
14/05/2024
30.80
 875,200 30.50 30.90 30.10 31,000 250,700 -6.6
13/05/2024
30.35
 819,600 30.70 30.85 30.10 13,000 46,000 -1.0
10/05/2024
30.60
 881,500 31.10 31.30 30.35 15,200 249,600 -7.2
09/05/2024
31.10
 2,705,100 31.10 32.60 31 90,900 404,400 -9.9
08/05/2024
30.70
 1,441,000 30.25 31.30 29.90 14,800 222,600 -6.4
07/05/2024
30.20
 899,900 30.10 30.40 29.85 11,400 314,900 -9.1
06/05/2024
30.30
 1,039,700 29.40 30.50 29.35 79,200 14,400 1.9
03/05/2024
29.15
 910,000 29.40 29.55 29.15 29,700 9,500 0.6
02/05/2024
29.20
 653,700 28.75 29.20 28.60 50,600 24,500 0.8
26/04/2024
28.70
 837,600 28.50 29.15 28.50 3,400 2,800 0.0
25/04/2024
28.90
 854,900 29.20 29.20 28.70 5,000 95,500 -2.6
24/04/2024
29.30
 911,300 28.50 29.40 28.50 86,000 5,800 2.3
23/04/2024
28.30
 1,005,800 29.10 29.10 28.15 0 152,100 -4.4

Chính sách bảo mật | Điều khoản sử dụng |