CTCP Nam Việt (anv)

30.60
-0.50
(-1.61%)
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
(2024-04-10) 		-1.60 -4.97% 23,132,600 -828,000 -25.7
28.30
32.30
30.60
2 tháng
(2024-03-11) 		-4.35 -12.45% 72,384,700 -599,000 -17.9
28.30
35.80
30.60
3 tháng
(2024-02-15) 		-0.55 -1.77% 113,645,600 -226,170 -6.0
28.30
35.80
30.60
6 tháng
(2023-11-13) 		1.65 5.70% 199,992,700 -2,386,590 -70.9
28.30
35.80
30.60
12 tháng
(2023-05-16) 		-1.23 -3.86% 485,386,000 -6,108,290 -198.2
24.60
39.70
30.60
24 tháng
(2022-05-23) 		-8.98 -22.69% 829,831,700 -432,057 -18.0
15.55
59.46
30.60
36 tháng
(2021-05-26) 		7.98 35.29% 1,051,990,400 966,843 41.2
15.55
59.46
30.60
60 tháng
(2019-06-06) 		8.15 36.28% 1,225,670,910 -976,677 -5.7
10.27
59.46
30.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
30.60
-0.50
 881,500 31.10 31.30 30.35 15,200 249,600 -7.2
#2 09/05/2024
31.10
0.40
 2,705,100 31.10 32.60 31 90,900 404,400 -9.9
#3 08/05/2024
30.70
0.50
 1,441,000 30.25 31.30 29.90 14,800 222,600 -6.4
#4 07/05/2024
30.20
-0.10
 899,900 30.10 30.40 29.85 11,400 314,900 -9.1
#5 06/05/2024
30.30
1.15
 1,039,700 29.40 30.50 29.35 79,200 14,400 1.9
#6 03/05/2024
29.15
-0.05
 910,000 29.40 29.55 29.15 29,700 9,500 0.6
#7 02/05/2024
29.20
0.50
 653,700 28.75 29.20 28.60 50,600 24,500 0.8
#8 26/04/2024
28.70
-0.20
 837,600 28.50 29.15 28.50 3,400 2,800 0.0
#9 25/04/2024
28.90
-0.40
 854,900 29.20 29.20 28.70 5,000 95,500 -2.6
#10 24/04/2024
29.30
1
 911,300 28.50 29.40 28.50 86,000 5,800 2.3
#11 23/04/2024
28.30
-0.70
 1,005,800 29.10 29.10 28.15 0 152,100 -4.4
#12 22/04/2024
29
0.20
 1,011,100 29 29.50 28.80 19,200 121,000 -3.0
#13 19/04/2024
28.80
-0.75
 1,468,800 29 29.70 28.80 157,500 28,000 3.8
#14 17/04/2024
29.55
-0.50
 877,400 30.45 30.45 29.55 37,500 53,100 -0.5
#15 16/04/2024
30.05
0
 2,120,600 30.05 30.15 29 279,600 30,500 7.3
#16 15/04/2024
30.05
-2.25
 2,293,100 32.45 32.85 30.05 21,300 13,500 0.2
#17 12/04/2024
32.30
0.55
 819,800 32.25 32.50 32.05 36,500 12,500 0.8
#18 11/04/2024
31.75
-0.45
 1,482,400 31.80 32.10 31.50 10,800 4,000 0.2
#19 10/04/2024
32.20
-0.20
 918,900 32.60 32.90 32.20 0 17,900 -0.6
#20 09/04/2024
32.40
0.05
 1,502,500 32.40 32.95 32.10 18,300 3,000 0.5
#21 08/04/2024
32.35
-1.65
 2,231,200 34 34.10 32.35 60,400 140,600 -2.8
#22 05/04/2024
34
-0.45
 1,839,000 34 34.80 33.80 17,900 0 0.6
#23 04/04/2024
34.45
-0.30
 1,183,000 34.65 34.75 34.20 74,900 0 2.6
#24 03/04/2024
34.75
0.30
 4,142,800 34.65 35.30 34.50 137,500 59,500 2.7
#25 02/04/2024
34.45
0
 1,693,400 34.40 34.45 33.80 3,400 60,700 -2.0
#26 01/04/2024
34.45
-0.30
 1,940,600 34.80 34.90 34 26,900 50,000 -0.8
#27 29/03/2024
34.75
-0.55
 1,261,100 35.30 35.30 34.70 2,100 88,500 -3.0
#28 28/03/2024
35.30
0.45
 3,418,800 35.10 35.60 35 116,800 25,500 3.2
#29 27/03/2024
34.85
0.25
 1,771,500 34.90 35.10 34.55 62,700 23,000 1.4
#30 26/03/2024
34.60
0.50
 1,445,100 33.95 34.85 33.95 32,200 29,500 0.1
#31 25/03/2024
34.10
-0.95
 2,332,300 35.05 35.50 33.80 31,700 27,800 0.1
#32 22/03/2024
35.05
0.30
 2,296,200 34.75 35.25 34.50 128,600 70,800 2.0
#33 21/03/2024
34.75
0.75
 2,001,100 34 35.25 34 40,600 69,900 -1.0
#34 20/03/2024
34
0.40
 1,385,900 33.60 34.20 33.55 27,600 4,000 0.8
#35 19/03/2024
33.60
-0.30
 1,341,200 33.90 34.40 33.60 5,300 30,800 -0.9
#36 18/03/2024
33.90
-1.20
 4,107,000 35.10 35.85 32.65 90,200 32,800 1.9
#37 15/03/2024
35.10
-0.15
 2,604,700 35.25 35.60 34.40 40,200 124,400 -3.0
#38 14/03/2024
35.25
-0.55
 3,340,500 35.80 36.10 34.75 60,500 141,500 -2.9
#39 13/03/2024
35.80
0.70
 2,664,400 35.10 36.70 35.15 38,100 80,300 -1.5
#40 12/03/2024
35.10
0.15
 2,102,300 34.95 35.60 34.25 178,400 0 6.2
#41 11/03/2024
34.95
0.45
 2,647,500 34.50 36.35 34.50 147,500 50,200 3.4
#42 08/03/2024
34.50
-0.70
 2,901,500 35.20 35.55 34.30 75,000 62,700 0.4
#43 07/03/2024
35.20
0.60
 2,175,000 34.60 35.20 34.40 22,100 16,600 0.2
#44 06/03/2024
34.60
-0.20
 1,863,600 34.80 35.10 34.05 21,700 16,700 0.2
#45 05/03/2024
34.80
0.55
 1,892,500 34.25 35.40 34.05 56,200 36,800 0.7
#46 04/03/2024
34.25
-0.15
 2,558,500 34.40 34.85 33.85 11,000 37,700 -0.9
#47 01/03/2024
34.40
-0.20
 1,665,200 34.60 34.95 34.20 85,800 43,800 1.4
#48 29/02/2024
34.60
0.60
 3,073,000 34 35.05 33.65 94,500 159,800 -2.3
#49 28/02/2024
34
-0.50
 2,929,400 34.50 34.50 33.60 92,000 118,300 -0.9
#50 27/02/2024
34.50
1.30
 4,340,900 33.20 34.50 33.30 234,700 87,600 5.0
#51 26/02/2024
33.20
2.15
 5,379,800 31.05 33.20 31 151,100 53,300 3.2
#52 23/02/2024
31.05
0
 3,665,700 31.05 32 30.95 38,000 28,770 0.3
#53 22/02/2024
31.05
0.35
 1,671,300 30.70 31.40 30.65 164,200 54,100 3.4
#54 21/02/2024
30.70
-0.40
 1,565,700 31.10 31.10 30.70 0 12,000 -0.4
#55 20/02/2024
31.10
-0.25
 967,700 31.35 31.50 30.80 10,300 37,700 -0.9
#56 19/02/2024
31.35
0.15
 1,574,000 31.20 31.90 31.10 18,300 18,400 -0.0
#57 16/02/2024
31.20
0.05
 1,236,900 31.15 31.40 30.90 29,300 80,000 -1.6
#58 15/02/2024
31.15
0.55
 1,800,200 30.60 31.35 30.75 132,900 0 4.1
#59 07/02/2024
30.60
-0.10
 885,000 30.70 30.95 30.60 0 0 0
#60 06/02/2024
30.70
0.75
 1,175,600 29.95 30.90 29.95 89,600 6,320 2.5
#61 05/02/2024
29.95
-0.30
 1,402,900 30.25 30.25 29.95 10,400 1,100 0.3
#62 02/02/2024
30.25
-0.10
 822,300 30.35 30.45 30.20 18,400 0 0.6
#63 01/02/2024
30.35
0.40
 942,600 29.95 30.45 29.90 35,800 0 1.1
#64 31/01/2024
29.95
0.05
 1,336,800 29.90 30.25 29.85 25,600 0 0.8
#65 30/01/2024
29.90
0.15
 1,320,700 29.75 30.15 29.70 0 36,200 -1.1
#66 29/01/2024
29.75
0.35
 1,063,500 29.40 30.15 29.60 5,000 0 0.1
#67 26/01/2024
29.40
0.25
 766,500 29.15 29.75 29.15 0 17,300 -0.5
#68 25/01/2024
29.15
-0.50
 2,637,300 29.65 29.65 29.10 0 161,600 -4.7
#69 24/01/2024
29.65
-0.45
 1,779,900 30.10 30.20 29.65 0 379,500 -11.3
#70 23/01/2024
30.10
-0.10
 1,139,500 30.20 30.55 30.10 0 450,000 -13.6
#71 22/01/2024
30.20
-0.15
 827,200 30.35 30.40 30.05 0 800 -0.0
#72 19/01/2024
30.35
-0.10
 921,800 30.45 30.85 30.35 0 0 0
#73 18/01/2024
30.45
0.25
 961,400 30.20 30.45 30 22,200 308,400 -8.6
#74 17/01/2024
30.20
0.20
 1,077,800 30 30.55 30 9,000 250,000 -7.3
#75 16/01/2024
30
0.30
 1,075,200 29.70 30.50 29.55 100 202,000 -6.0
#76 15/01/2024
29.70
-0.90
 1,318,400 30.60 30.95 29.70 13,400 0 0.4
#77 12/01/2024
30.60
-0.70
 2,058,900 31.30 31.85 30.50 0 16,100 -0.5
#78 11/01/2024
31.30
-0.30
 1,025,500 31.60 31.75 31.20 2,000 25,600 -0.7
#79 10/01/2024
31.60
-0.05
 1,224,100 31.65 32.20 31.35 9,700 0 0.3
#80 09/01/2024
31.65
-0.30
 1,390,100 31.95 32.05 31.60 14,000 0 0.4
#81 08/01/2024
31.95
-0.20
 1,311,600 32.15 32.35 31.85 500 400 0.0
#82 05/01/2024
32.15
0.70
 2,297,600 31.45 32.25 31.30 14,200 0 0.4
#83 04/01/2024
31.45
-0.25
 1,614,800 31.70 31.80 31.40 400 0 0.0
#84 03/01/2024
31.70
0.70
 1,735,100 31 31.85 31 4,000 12,000 -0.3
#85 02/01/2024
31
-0.10
 1,036,000 31.10 31.50 30.95 0 0 0
#86 29/12/2023
31.10
0.15
 983,800 30.95 31.25 31 0 100,000 -3.1
#87 28/12/2023
30.95
-0.10
 1,011,300 31.05 31.15 30.90 0 0 0
#88 27/12/2023
31.05
-0.15
 1,130,400 31.20 31.90 31 0 0 0
#89 26/12/2023
31.20
0.20
 1,009,500 31 31.35 30.90 0 25,000 -0.8
#90 25/12/2023
31
0.25
 993,600 30.75 31.30 30.60 0 0 0
#91 22/12/2023
30.75
0
 1,160,900 30.75 31.50 30.70 0 210,100 -6.5
#92 21/12/2023
30.75
0.50
 877,600 30.25 31.20 30.10 0 16,300 -0.5
#93 20/12/2023
30.25
0.25
 346,100 30 30.35 30 0 6,900 -0.2
#94 19/12/2023
30
0.40
 579,000 29.60 30 29.45 0 4,900 -0.1
#95 18/12/2023
29.60
-0.70
 814,800 30.30 30.40 29.60 9,000 900 0.2
#96 15/12/2023
30.30
-0.25
 851,000 30.55 30.90 30.25 20,600 7,600 0.4
#97 14/12/2023
30.55
-0.45
 1,135,500 31 31.50 30.40 100 16,400 -0.5
#98 13/12/2023
31
-1.05
 1,990,700 32.05 32.35 30.80 0 0 0
#99 12/12/2023
32.05
-0.15
 1,360,100 32.20 32.50 31.70 30,400 600 1.0
#100 11/12/2023
32.20
0.90
 2,015,800 31.30 32.40 31.55 16,100 300 0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc