Saturday, February 22, 2020 1:40:52 AM - Markets open
VN-INDEX 933.09 -5.04/-0.54%
HNX-INDEX 108.09 -1.49/-1.36%
UPCOM-INDEX 56.30 -0.05/-0.09%
Nam Viet Corporation (ANV : HOSE)
Consumer Goods : Farming & Fishing & Plantations
18.35 -0.45/-2.39%
3:10:02 PM
Closing price on 2/21/2020
18.35 -0.45/-2.39%
Open 18.75
High 18.80
Low 18.35
Volume 124,170
Split-adjusted Price 18.35
There is no data on 2/22/2020. Display data on 2/21/2020 instead.

Create Alert at: 17 19 20 ...
ANV Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/21/2020 -0.45 / -2.39% 18.75 18.80 18.35 18.35 18.56 18.35 124,170
2/20/2020 +0.55 / +3.01% 18.40 18.80 18.40 18.80 18.64 18.80 324,330
2/19/2020 -0.15 / -0.82% 18.40 18.60 18.20 18.25 18.32 18.25 248,580
2/18/2020 +0.10 / +0.55% 18.30 18.60 18.30 18.40 18.38 18.40 138,380
2/17/2020 -0.50 / -2.66% 18.80 18.80 18.25 18.30 18.38 18.30 172,050
2/14/2020 -0.50 / -2.59% 19.30 19.30 18.80 18.80 18.98 18.80 109,880
2/13/2020 +0.40 / +2.12% 19.10 19.60 18.90 19.30 19.20 19.30 302,360
2/12/2020 +0.35 / +1.89% 18.60 18.90 18.10 18.90 18.53 18.90 276,650
2/11/2020 -0.05 / -0.27% 18.75 18.85 18.55 18.55 18.63 18.55 189,400
2/10/2020 -1.10 / -5.58% 19.00 19.05 18.50 18.60 18.86 18.60 135,170
2/7/2020 +0.90 / +4.79% 19.00 19.85 18.85 19.70 19.29 19.70 438,090
2/6/2020 +1.20 / +6.82% 17.60 18.80 17.60 18.80 18.36 18.80 241,070
2/5/2020 +0.45 / +2.62% 17.15 17.60 17.15 17.60 17.38 17.60 373,290
2/4/2020 -0.80 / -4.46% 16.70 17.50 16.70 17.15 16.82 17.15 837,110
2/3/2020 -1.35 / -6.99% 17.95 17.95 17.95 17.95 17.95 17.95 101,040
1/31/2020 -1.45 / -6.99% 20.20 20.50 19.30 19.30 19.44 19.30 227,110
1/30/2020 -1.55 / -6.95% 21.70 21.80 20.75 20.75 20.99 20.75 367,640
1/22/2020 +0.20 / +0.90% 22.05 22.30 22.00 22.30 22.11 22.30 136,750
1/21/2020 -0.35 / -1.56% 22.45 22.45 22.10 22.10 22.27 22.10 181,100
1/20/2020 +0.40 / +1.81% 22.10 22.50 22.05 22.45 22.34 22.45 229,330
1/17/2020 +0.25 / +1.15% 21.85 22.20 21.85 22.05 21.99 22.05 226,070
1/16/2020 -0.55 / -2.46% 22.35 22.45 21.80 21.80 22.09 21.80 181,460
1/15/2020 +0.35 / +1.59% 22.00 22.60 21.90 22.35 22.33 22.35 218,600
1/14/2020 +0.60 / +2.80% 21.40 22.00 21.30 22.00 21.66 22.00 143,190
1/13/2020 -0.60 / -2.73% 21.90 21.90 21.40 21.40 21.55 21.40 318,460
1/10/2020 -0.10 / -0.45% 22.10 22.10 21.60 22.00 21.83 22.00 311,700
1/9/2020 0.00 / 0.00% 22.10 22.30 21.90 22.10 22.02 22.10 255,400
1/8/2020 -0.60 / -2.64% 22.50 22.55 22.10 22.10 22.32 22.10 174,610
1/7/2020 0.00 / 0.00% 22.70 22.90 22.35 22.70 22.60 22.70 279,090
1/6/2020 -0.20 / -0.87% 22.70 22.90 22.45 22.70 22.58 22.70 2,893,320
ANV News
11/02 ANV: Notice of extension of time for holding AGM 2020
09/01 ANV: Report Insider Transaction
12/12 ANV: Notification Insider Transaction
22/10 ANV: Change of personnel
17/10 ANV: Report Insider Transaction
Related Companies
Volume Price Change
AAM  700 12.50 0.00%
ABT  1,270 33.10 0.00%
ACL  24,650 21.30 0.00%
APT  0 4.00 0.00%
AUM  0 10.50 0.00%
AVF  380,100 0.40 0.00%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 933.09 -5.04/-0.54%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.