CTCP Đầu tư Nhãn hiệu Việt (abr)

12.30
0
(0%)
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
(2026-02-23) 		-0.85 -6.61% 22,300 0 0
11.95
12.90
12.30
2 tháng
(2026-01-15) 		-0.85 -6.61% 155,100 1,400 0.0
11.80
14.75
12.30
3 tháng
(2025-12-16) 		-1.20 -9.09% 173,000 1,300 0.0
11.80
14.75
12.30
6 tháng
(2025-09-17) 		-2.44 -16.89% 438,000 3,100 0.0
11.80
16.40
12.30
12 tháng
(2025-03-21) 		1.72 16.76% 916,600 500 0.1
9.26
16.40
12.30
24 tháng
(2024-03-26) 		3.08 34.48% 1,756,200 -43,500 -0.6
8.34
16.40
12.30
36 tháng
(2023-04-03) 		5.84 94.92% 2,639,100 10,395 0.3
6.12
16.40
12.30
60 tháng
(2021-04-12) 		-4.60 -27.72% 3,658,964 -18,105 -0.9
5.34
20.41
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2022
9.13
 700 8.61 9.13 9.13 0 0 -0.0
29/06/2022
8.61
 11,800 8.99 9.61 8.37 0 0 0
28/06/2022
8.99
 200 8.99 8.99 8.65 0 0 -0.0
27/06/2022
8.99
 900 8.78 8.99 8.78 0 0 -0.0
24/06/2022
8.78
 300 8.65 8.78 8.78 0 0 -0.0
23/06/2022
8.65
 400 9.20 9.20 8.65 0 0 -0.0
22/06/2022
9.20
 300 9.89 9.89 9.20 0 0 -0.0
21/06/2022
9.89
 100 10.62 10.62 9.89 0 0 -0.0
20/06/2022
10.62
 1,700 10.62 10.62 10.62 0 0 0
17/06/2022
10.62
 600 10.06 10.62 10.06 0 0 -0.0
16/06/2022
10.06
 1,600 10.79 10.79 10.06 0 0 -0.0
15/06/2022
10.79
 500 11.00 11.00 10.27 0 0 -0.0
14/06/2022
11.00
 200 10.93 11.00 10.31 0 0 -0.0
13/06/2022
10.93
 3,200 11.07 11.07 10.31 0 0 -0.0
10/06/2022
11.07
 2,200 11.76 11.76 11.07 0 0 -0.0
09/06/2022
11.76
 100 11.76 11.76 11.76 0 0 -0.0
08/06/2022
11.76
 1,300 12.21 12.76 11.76 0 0 -0.0
07/06/2022
12.21
 2,100 11.97 12.49 11.34 0 0 -0.0
06/06/2022
11.97
 4,600 12.87 12.87 11.97 0 0 0
03/06/2022
12.87
 10,400 13.83 13.83 12.87 0 0 -0.0
02/06/2022
13.83
 25,700 13.83 13.83 12.87 0 0 -0.0
01/06/2022
13.83
 22,300 13.83 13.83 12.87 0 0 -0.0
31/05/2022
13.83
 12,000 13.90 13.90 12.94 0 0 -0.0
30/05/2022
13.90
 2,600 13.49 14.18 13.49 0 0 -0.0
27/05/2022
13.49
 4,400 13.07 13.49 13.42 0 0 -0.0
26/05/2022
13.07
 1,200 13.90 13.90 13.07 0 0 -0.0
25/05/2022
13.90
 4,100 13.90 14.87 13.14 0 0 -0.0
24/05/2022
13.90
 200 14.94 14.94 13.90 0 0 -0.0
23/05/2022
14.94
 0 14.94 14.94 14.94 0 0 -0.0
20/05/2022
14.94
 0 14.94 14.94 14.94 0 0 -0.0
19/05/2022
14.94
 0 14.94 14.94 14.94 0 0 -0.0
18/05/2022
14.94
 0 14.94 14.94 14.94 0 0 -0.0
17/05/2022
14.94
 19,300 14.11 14.94 13.14 0 500 -0.0
16/05/2022
14.11
 0 14.11 14.11 14.11 0 0 0
13/05/2022
14.11
 1,800 13.45 14.11 12.52 0 0 0
12/05/2022
13.45
 200 13.49 13.49 12.62 0 0 0
11/05/2022
13.49
 0 13.49 13.49 13.49 0 0 0
10/05/2022
13.49
 1,000 13.66 13.66 12.73 0 0 0
09/05/2022
13.66
 3,900 14.18 14.18 13.21 0 0 0
06/05/2022
14.18
 0 14.18 14.18 14.18 0 0 0
05/05/2022
14.18
 0 14.18 14.18 14.18 0 0 0
04/05/2022
14.18
 0 14.18 14.18 14.18 0 0 0
29/04/2022
14.18
 300 14.18 14.18 14.18 0 0 0
28/04/2022
14.18
 1,000 13.56 14.46 13.63 0 100 -0.0
27/04/2022
13.56
 500 13.56 13.56 13.56 0 0 0
26/04/2022
13.56
 1,500 13.56 13.56 12.80 0 0 0
25/04/2022
13.56
 900 14.18 14.18 13.21 0 0 0
22/04/2022
14.18
 400 13.83 14.18 13.18 0 0 0
21/04/2022
13.83
 5,100 13.56 13.83 12.62 0 200 -0.0
20/04/2022
13.56
 900 13.83 13.83 13.56 400 0 0.0
19/04/2022
13.83
 0 13.83 13.83 13.83 0 0 0
18/04/2022
13.83
 200 13.70 13.83 13.56 100 0 0.0
15/04/2022
13.70
 200 13.70 13.70 13.70 0 0 0
14/04/2022
13.70
 3,500 14.42 14.53 13.70 0 0 0
13/04/2022
14.42
 400 14.11 14.42 13.49 0 0 0
12/04/2022
14.11
 2,700 14.18 14.18 13.63 0 0 0
08/04/2022
14.18
 400 13.83 14.25 12.94 0 0 0
07/04/2022
13.83
 800 13.83 14.21 13.83 0 0 0
06/04/2022
13.83
 1,200 14.25 14.25 13.83 0 0 0
05/04/2022
14.25
 1,600 14.25 14.25 14.25 0 0 0
04/04/2022
14.25
 600 14.11 14.25 13.87 0 0 0
01/04/2022
14.11
 6,500 14.11 14.53 14.04 0 0 0
31/03/2022
14.11
 1,300 14.15 14.15 14.11 0 0 0
30/03/2022
14.15
 800 14.25 14.32 14.15 0 0 0
29/03/2022
14.25
 1,400 14.21 14.39 14.21 0 0 0
28/03/2022
14.21
 4,000 14.21 14.21 14.04 0 0 0
25/03/2022
14.21
 1,000 14.42 14.42 13.97 0 0 0
24/03/2022
14.42
 500 14.42 14.42 14.15 0 0 0
23/03/2022
14.42
 700 14.49 14.49 14.08 0 0 0
22/03/2022
14.49
 400 14.49 14.49 14.11 0 0 0
21/03/2022
14.49
 1,800 14.32 14.49 14.35 0 0 0
18/03/2022
14.32
 200 14.32 14.32 14.32 0 0 0
17/03/2022
14.32
 3,000 14.25 14.39 13.94 200 0 0.0
16/03/2022
14.25
 2,300 14.08 14.46 13.90 0 0 0
15/03/2022
14.08
 1,200 14.53 14.53 13.90 0 0 0
14/03/2022
14.53
 1,800 14.53 14.53 14.04 0 0 0
11/03/2022
14.53
 8,200 14.87 14.87 14.01 100 0 0.0
10/03/2022
14.87
 2,300 15.11 15.11 14.87 100 0 0.0
09/03/2022
15.11
 400 15.11 15.11 15.08 0 0 0
08/03/2022
15.11
 36,300 15.60 15.60 14.53 400 0 0.0
07/03/2022
15.60
 1,100 14.60 15.60 15.60 0 0 0
04/03/2022
14.60
 3,500 13.83 14.60 13.90 0 0 0
03/03/2022
13.83
 9,300 14.87 15.91 13.56 0 0 0
02/03/2022
14.87
 0 14.87 14.87 14.87 0 0 0
01/03/2022
14.87
 0 14.87 14.87 14.87 0 0 0
28/02/2022
14.87
 0 14.87 14.87 14.87 0 0 0
25/02/2022
14.87
 0 14.87 14.87 14.87 0 0 0
24/02/2022
14.87
 0 14.87 14.87 14.87 0 0 0
23/02/2022
14.87
 0 14.87 14.87 14.87 0 0 0
22/02/2022
14.87
 0 15.56 14.87 15.56 0 0 0
21/02/2022
15.56
 15,800 14.18 15.56 14.18 0 0 0
18/02/2022
14.18
 5,800 15.15 15.15 14.18 0 0 0
17/02/2022
15.15
 0 15.22 15.15 15.15 0 0 0
16/02/2022
15.22
 6,900 15.01 15.22 14.94 0 0 0
15/02/2022
15.01
 9,000 15.15 15.15 15.01 0 0 0
14/02/2022
15.15
 3,500 15.15 15.15 15.15 0 0 0
11/02/2022
15.15
 6,500 14.53 15.15 15.15 0 0 0
10/02/2022
14.53
 300 15.49 15.49 14.53 0 0 0
09/02/2022
15.49
 1,600 15.22 15.49 14.53 0 0 0
08/02/2022
15.22
 7,500 15.08 15.49 15.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |