Friday, March 29, 2024 8:31:06 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 2/5/2020
17.60 +0.45/+2.62%
Open 17.15
High 17.60
Low 17.15
Volume 373,290
Split-adjusted Price 14.40

Create Alert at: 32 36 38 ...
ANV Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/5/2020 +0.45 / +2.62% 17.15 17.60 17.15 17.60 17.38 14.40 373,290
2/4/2020 -0.80 / -4.46% 16.70 17.50 16.70 17.15 16.82 14.04 837,110
2/3/2020 -1.35 / -6.99% 17.95 17.95 17.95 17.95 17.95 14.69 101,040
1/31/2020 -1.45 / -6.99% 20.20 20.50 19.30 19.30 19.44 15.80 227,110
1/30/2020 -1.55 / -6.95% 21.70 21.80 20.75 20.75 20.99 16.98 367,640
1/22/2020 +0.20 / +0.90% 22.05 22.30 22.00 22.30 22.11 18.25 136,750
1/21/2020 -0.35 / -1.56% 22.45 22.45 22.10 22.10 22.27 18.09 181,100
1/20/2020 +0.40 / +1.81% 22.10 22.50 22.05 22.45 22.34 18.37 229,330
1/17/2020 +0.25 / +1.15% 21.85 22.20 21.85 22.05 21.99 18.05 226,070
1/16/2020 -0.55 / -2.46% 22.35 22.45 21.80 21.80 22.09 17.84 181,460
1/15/2020 +0.35 / +1.59% 22.00 22.60 21.90 22.35 22.33 18.29 218,600
1/14/2020 +0.60 / +2.80% 21.40 22.00 21.30 22.00 21.66 18.01 143,190
1/13/2020 -0.60 / -2.73% 21.90 21.90 21.40 21.40 21.55 17.51 318,460
1/10/2020 -0.10 / -0.45% 22.10 22.10 21.60 22.00 21.83 18.01 311,700
1/9/2020 0.00 / 0.00% 22.10 22.30 21.90 22.10 22.02 18.09 255,400
1/8/2020 -0.60 / -2.64% 22.50 22.55 22.10 22.10 22.32 18.09 174,610
1/7/2020 0.00 / 0.00% 22.70 22.90 22.35 22.70 22.60 18.58 279,090
1/6/2020 -0.20 / -0.87% 22.70 22.90 22.45 22.70 22.58 18.58 2,893,320
1/3/2020 0.00 / 0.00% 22.90 23.00 22.35 22.90 22.62 18.74 394,490
1/2/2020 0.00 / 0.00% 22.90 22.90 22.70 22.90 22.80 18.74 177,330
12/31/2019 +0.10 / +0.44% 22.80 22.95 22.50 22.90 22.74 18.74 229,930
12/30/2019 +0.60 / +2.70% 22.30 22.95 22.30 22.80 22.65 18.66 285,790
12/27/2019 +0.20 / +0.91% 22.00 22.20 21.80 22.20 22.08 18.17 165,830
12/26/2019 +0.20 / +0.92% 21.80 22.00 21.70 22.00 21.85 18.01 151,670
12/25/2019 +0.30 / +1.40% 21.50 21.90 21.40 21.80 21.65 17.84 162,940
12/24/2019 -0.40 / -1.83% 21.90 21.90 21.30 21.50 21.56 17.60 217,000
12/23/2019 -0.20 / -0.90% 22.10 22.15 21.85 21.90 22.01 17.92 186,170
12/20/2019 +0.10 / +0.45% 22.00 22.40 22.00 22.10 22.16 18.09 182,860
12/19/2019 -0.40 / -1.79% 22.30 22.40 22.00 22.00 22.21 18.01 184,540
12/18/2019 0.00 / 0.00% 22.40 22.50 22.20 22.40 22.30 18.33 155,610
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.