Công ty Cổ phần Nam Việt - Mã CK : ANV

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
21/11/2017 9.64 -0.10 (-1.02%) 9.70 9.70 9.60 407,610 3,929,550,000 0 0
20/11/2017 9.74 -0.02 (-0.20%) 9.76 9.85 9.72 518,100 5,061,790,000 0 0
17/11/2017 9.76 0.12 (1.24%) 9.64 9.88 9.56 540,110 5,284,030,000 280,000 2,699,200,000
16/11/2017 9.64 0.09 (0.94%) 9.55 9.68 9.51 520,080 4,986,660,000 0 0
15/11/2017 9.55 0.00 (0.00%) 9.55 9.70 9.55 428,930 4,127,090,000 0 0
14/11/2017 9.55 -0.15 (-1.54%) 9.70 9.80 9.50 596,850 5,749,620,000 0 0
13/11/2017 9.70 -0.09 (-0.91%) 9.79 9.79 9.50 516,210 4,977,250,000 0 0
10/11/2017 9.79 0.07 (0.72%) 9.70 9.90 9.50 1,182,900 11,526,340,000 40,000 389,000,000
09/11/2017 9.72 0.09 (0.93%) 9.62 9.75 9.53 1,147,880 11,066,250,000 115,000 1,107,450,000
08/11/2017 9.63 -0.05 (-0.51%) 9.68 9.80 9.58 704,510 6,776,180,000 350,000 3,361,000,000
07/11/2017 9.68 0.41 (4.42%) 9.38 9.80 9.15 1,042,440 9,837,900,000 160,000 1,472,000,000
06/11/2017 9.27 0.39 (4.39%) 8.90 9.30 8.90 553,260 5,055,970,000 0 0
03/11/2017 8.88 -0.02 (-0.22%) 8.90 9.20 8.80 341,300 3,033,750,000 0 0
02/11/2017 8.90 0.10 (1.13%) 8.80 9.15 8.80 410,940 3,674,480,000 0 0
01/11/2017 8.80 0.00 (0.00%) 8.71 9.00 8.71 290,210 2,553,470,000 0 0
31/10/2017 8.80 -0.06 (-0.67%) 8.86 8.86 8.70 202,860 1,776,740,000 0 0
30/10/2017 8.86 -0.04 (-0.44%) 8.90 9.00 8.71 301,710 2,662,730,000 0 0
27/10/2017 8.90 0.05 (0.56%) 8.80 9.10 8.71 391,780 3,467,000,000 0 0
26/10/2017 8.85 -0.14 (-1.55%) 8.99 9.10 8.75 426,390 3,784,580,000 0 0
25/10/2017 8.99 0.39 (4.53%) 8.70 9.10 8.60 498,720 4,377,490,000 0 0