CTCP Đầu tư Nhãn hiệu Việt (abr)

10.90
0.05
(0.46%)
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
(2026-08-18) 		-0.55 -4.82% 39,600 0 0
10.20
13.25
10.90
2 tháng
(2026-07-20) 		-0.70 -6.06% 126,200 100 0.0
10.20
13.50
10.90
3 tháng
(2026-06-19) 		-0.85 -7.26% 145,000 -1,800 -0.0
10.20
13.50
10.90
6 tháng
(2026-03-23) 		-0.07 -0.65% 209,900 4,100 0.1
9.69
14.05
10.90
12 tháng
(2025-09-22) 		-4.30 -28.39% 598,400 6,400 0.1
9.69
15.57
10.90
24 tháng
(2024-09-27) 		0.05 0.44% 1,406,800 10,700 0.1
7.60
15.57
10.90
36 tháng
(2023-10-03) 		2.11 24.19% 2,269,400 -36,305 -0.6
6.70
15.57
10.90
60 tháng
(2021-10-13) 		-4.45 -29.11% 3,697,945 -8,205 -0.9
5.07
19.38
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
5.84
 600 5.73 5.84 5.73 0 0 0
05/04/2023
6.15
 500 6.15 6.15 6.15 0 0 0
04/04/2023
6.16
 2,100 5.85 6.16 5.85 0 0 0
03/04/2023
5.85
 102,100 5.79 5.88 5.79 0 0 0
31/03/2023
5.91
 1,200 5.91 5.91 5.91 0 0 0
30/03/2023
6.17
 900 5.91 6.18 5.91 0 0 0
29/03/2023
5.78
 200 5.78 5.78 5.78 0 0 0
28/03/2023
5.85
 600 5.85 5.85 5.85 0 0 0
27/03/2023
5.85
 400 5.85 5.85 5.85 0 0 0
24/03/2023
5.81
 600 5.81 5.81 5.81 0 0 0
23/03/2023
5.81
 100 5.81 5.81 5.81 0 0 0
22/03/2023
5.89
 300 5.89 5.89 5.89 0 0 0
21/03/2023
5.91
 500 5.72 5.91 5.56 0 100 -0.0
20/03/2023
5.72
 100 5.72 5.72 5.72 0 0 -0.0
17/03/2023
5.72
 800 5.94 5.94 5.72 0 0 -0.0
16/03/2023
5.91
 400 6.31 6.31 5.91 0 0 -0.0
15/03/2023
6.31
 2,700 6.04 6.31 6.04 0 0 -0.0
14/03/2023
5.92
 1,300 6.17 6.17 5.92 0 0 -0.0
13/03/2023
6.17
 1,900 6.57 7.03 6.17 0 0 -0.0
10/03/2023
6.57
 1,900 6.18 6.57 5.75 0 0 -0.0
09/03/2023
6.18
 400 6.04 6.18 6.04 0 0 -0.0
08/03/2023
6.10
 200 6.09 6.10 6.09 0 0 -0.0
07/03/2023
6.10
 500 6.12 6.12 6.10 0 0 -0.0
06/03/2023
6.12
 600 6.11 6.12 6.11 0 0 -0.0
03/03/2023
5.72
 5,000 5.91 5.91 5.72 0 0 -0.0
02/03/2023
6.11
 200 6.04 6.11 6.04 0 0 -0.0
01/03/2023
6.37
 3,400 6.37 6.40 6.37 0 0 -0.0
28/02/2023
6.83
 0 6.83 6.83 6.83 0 0 -0.0
27/02/2023
6.83
 600 7.32 7.32 6.39 0 0 -0.0
24/02/2023
6.86
 0 6.86 6.86 6.86 0 0 -0.0
23/02/2023
6.86
 500 7.85 7.85 6.86 0 0 -0.0
22/02/2023
7.36
 500 7.36 7.36 7.36 0 0 -0.0
21/02/2023
7.42
 2,300 7.75 7.75 7.42 0 0 -0.0
20/02/2023
7.29
 0 7.29 7.29 7.29 0 0 -0.0
17/02/2023
7.29
 4,300 7.29 7.29 7.29 0 1,300 -0.0
16/02/2023
7.69
 1,200 7.88 7.88 7.69 0 0 0.0
15/02/2023
8.21
 200 8.21 8.21 8.21 0 0 0.0
14/02/2023
8.60
 0 8.60 8.60 8.60 0 0 0.0
13/02/2023
8.60
 16,000 9.13 9.13 8.57 600 0 0.0
10/02/2023
9.20
 1,800 8.80 9.20 8.80 700 0 0.0
09/02/2023
8.80
 800 8.80 8.80 8.54 0 0 -0.0
08/02/2023
8.54
 4,300 8.54 8.54 8.54 0 0 -0.0
07/02/2023
7.98
 1,000 7.95 7.98 7.88 0 0 -0.0
06/02/2023
7.49
 1,100 7.23 7.49 7.23 0 600 -0.0
03/02/2023
7.03
 0 7.03 7.03 7.03 0 0 0.0
02/02/2023
7.03
 1,000 7.03 7.03 7.03 0 0 0.0
01/02/2023
6.57
 1,000 6.20 6.57 6.20 100 0 0.0
31/01/2023
6.20
 300 6.20 6.20 6.20 0 0 0.0
30/01/2023
5.80
 0 5.80 5.80 5.80 0 0 0.0
27/01/2023
5.80
 200 5.80 5.80 5.80 0 0 0.0
26/01/2023
6.70
 1,000 6.90 6.90 6.70 0 0 0
25/01/2023
6.70
 1,000 6.90 6.90 6.70 0 0 0
24/01/2023
6.70
 1,000 6.90 6.90 6.70 0 0 0
23/01/2023
6.70
 1,000 6.90 6.90 6.70 0 0 0
20/01/2023
6.70
 1,000 6.90 6.90 6.70 0 0 0
19/01/2023
5.43
 0 5.43 5.43 5.43 0 0 0.0
18/01/2023
5.43
 0 5.43 5.43 5.43 0 0 0.0
17/01/2023
5.43
 100 5.43 5.43 5.43 0 0 0.0
16/01/2023
5.07
 100 5.07 5.07 5.07 0 0 0.0
13/01/2023
5.39
 0 5.39 5.39 5.39 0 0 0.0
12/01/2023
5.39
 0 5.39 5.39 5.39 0 0 0.0
11/01/2023
5.39
 0 5.39 5.39 5.39 0 0 0.0
10/01/2023
5.39
 800 5.52 5.52 5.39 0 0 0.0
09/01/2023
5.75
 0 5.75 5.75 5.75 0 0 0.0
06/01/2023
5.75
 0 5.75 5.75 5.75 0 0 0.0
05/01/2023
5.75
 100 5.75 5.75 5.75 0 0 0.0
04/01/2023
6.12
 700 6.11 6.12 6.11 0 0 0.0
03/01/2023
5.72
 0 5.72 5.72 5.72 0 0 0.0
30/12/2022
5.72
 0 5.72 5.72 5.72 0 0 0.0
29/12/2022
5.72
 0 5.72 5.72 5.72 0 0 0.0
28/12/2022
5.72
 0 5.72 5.72 5.72 0 0 0.0
27/12/2022
5.72
 900 6.13 6.13 5.70 0 0 0.0
26/12/2022
6.13
 0 6.13 6.13 6.13 0 0 0.0
23/12/2022
6.13
 0 6.13 6.13 6.13 0 0 0.0
22/12/2022
6.13
 0 6.13 6.13 6.13 0 0 0.0
21/12/2022
6.13
 0 6.13 6.13 6.13 0 0 0.0
20/12/2022
6.13
 1,100 5.73 6.13 5.71 0 0 0.0
19/12/2022
5.73
 0 5.73 5.73 5.73 0 0 0.0
16/12/2022
5.73
 0 5.73 5.73 5.73 0 0 0.0
15/12/2022
5.73
 100 6.15 6.15 5.73 0 0 0.0
14/12/2022
6.15
 0 6.15 6.15 6.15 0 0 0.0
13/12/2022
6.15
 0 6.15 6.15 6.15 0 0 0.0
12/12/2022
6.15
 100 6.15 6.15 6.15 100 0 0.0
09/12/2022
6.15
 0 6.15 6.15 6.15 0 0 0.0
08/12/2022
6.15
 200 6.60 6.60 6.15 0 0 0.0
07/12/2022
6.60
 0 6.60 6.60 6.60 0 0 0.0
06/12/2022
6.60
 0 6.60 6.60 6.60 0 0 0.0
05/12/2022
6.60
 1,400 6.18 6.60 6.60 500 0 0.0
02/12/2022
6.18
 200 6.57 7.00 6.18 0 0 -0.0
01/12/2022
6.57
 200 6.38 6.67 6.57 0 100 -0.0
30/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
29/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
28/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
25/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
24/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
23/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
22/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
21/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
18/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
17/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |