Friday, March 29, 2024 3:11:50 PM - Markets open
VN-INDEX 1,284.09 -6.09/-0.47%
HNX-INDEX 242.58 -1.33/-0.55%
UPCOM-INDEX 91.57 +0.09/+0.10%
Nam Viet Corporation (ANV : HOSE)
Consumer Goods : Farming & Fishing & Plantations
34.75 -0.55/-1.56%
3:05:00 PM
Closing price on 12/16/2019
22.20 -0.80/-3.48%
Open 23.20
High 23.20
Low 22.20
Volume 282,750
Split-adjusted Price 18.17

Create Alert at: 32 36 38 ...
ANV Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/16/2019 -0.80 / -3.48% 23.20 23.20 22.20 22.20 22.73 18.17 282,750
12/13/2019 +0.05 / +0.22% 23.30 23.85 22.95 23.00 23.34 18.82 326,200
12/12/2019 +1.50 / +6.99% 21.60 22.95 21.60 22.95 22.46 18.78 349,710
12/11/2019 -0.20 / -0.92% 21.40 21.60 21.40 21.45 21.46 17.56 167,760
12/10/2019 -0.35 / -1.59% 22.00 22.00 21.60 21.65 21.81 17.72 177,390
12/9/2019 -0.40 / -1.79% 22.40 22.50 21.95 22.00 22.24 18.01 283,810
12/6/2019 +0.05 / +0.22% 22.35 22.60 22.10 22.40 22.41 18.33 226,070
12/5/2019 0.00 / 0.00% 22.40 22.50 21.25 22.35 21.78 18.29 441,130
12/4/2019 -1.50 / -6.29% 23.90 24.10 22.25 22.35 22.94 18.29 740,560
12/3/2019 -0.60 / -2.45% 24.45 24.60 23.85 23.85 24.16 19.52 252,070
12/2/2019 -0.15 / -0.61% 24.60 24.90 24.45 24.45 24.63 20.01 202,010
11/29/2019 -0.10 / -0.40% 24.70 24.80 24.55 24.60 24.67 20.13 184,690
11/28/2019 -0.15 / -0.60% 24.80 24.90 24.60 24.70 24.74 20.22 168,960
11/27/2019 -0.15 / -0.60% 25.00 25.05 24.65 24.85 24.87 20.34 279,680
11/26/2019 +0.50 / +2.04% 24.60 25.00 24.60 25.00 24.79 20.46 245,770
11/25/2019 -0.40 / -1.61% 24.90 25.00 24.50 24.50 24.71 20.05 318,880
11/22/2019 -0.50 / -1.97% 25.40 25.50 24.90 24.90 25.16 20.38 324,140
11/21/2019 0.00 / 0.00% 25.40 25.75 25.30 25.40 25.41 20.79 260,840
11/20/2019 -0.40 / -1.55% 25.80 25.80 25.40 25.40 25.53 20.79 286,790
11/19/2019 +0.35 / +1.38% 25.40 25.90 25.30 25.80 25.73 21.12 330,370
11/18/2019 +0.05 / +0.20% 25.40 25.65 25.40 25.45 25.50 20.83 266,260
11/15/2019 0.00 / 0.00% 25.50 25.55 25.35 25.40 25.45 20.79 293,090
11/14/2019 +0.15 / +0.59% 25.25 25.65 25.25 25.40 25.41 20.79 246,640
11/13/2019 0.00 / 0.00% 25.25 25.40 25.25 25.25 25.28 20.67 315,080
11/12/2019 -0.10 / -0.39% 25.35 25.50 25.20 25.25 25.27 20.67 266,340
11/11/2019 -0.10 / -0.39% 25.45 25.60 25.25 25.35 25.33 20.75 264,640
11/8/2019 +0.25 / +0.99% 25.30 25.80 25.25 25.45 25.40 20.83 272,740
11/7/2019 -0.60 / -2.33% 25.80 25.85 25.20 25.20 25.43 20.62 549,390
11/6/2019 +0.50 / +1.98% 25.35 25.90 25.35 25.80 25.63 21.12 405,260
11/5/2019 -0.40 / -1.56% 25.70 25.80 25.05 25.30 25.33 20.71 584,030
ANV News
04/03 ANV: Notification insider transaction
04/03 ANV: Notification affiliated person trade
22/12 ANV: BOD resolution on share issuance
15/12 ANV: Change in the 15th Branch Registration Certificate
27/11 ANV: Decision on tax penalty
Related Companies
Volume Price Change
AAM  5,500 9.30 -1.69%
ABT  2,300 34.10 0.00%
ACL  19,600 13.00 0.00%
AGF  3,900 2.80 0.00%
APT  0 4.00 0.00%
AVF  0 0.40 0.00%
BAF  4,454,700 28.40 -1.56%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.09 -6.09/-0.47%
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.