CTCP Đầu tư Nhãn hiệu Việt (abr)

12.80
-0.95
(-6.91%)
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
(2025-12-29) 		1.75 13.46% 84,100 1,200 0.0
12.50
14.75
13.75
2 tháng
(2025-11-28) 		2.10 16.60% 97,700 -400 -0.0
12.50
14.75
13.75
3 tháng
(2025-10-29) 		1.30 9.67% 119,100 100 0.0
12.50
14.75
13.75
6 tháng
(2025-07-31) 		3.43 30.31% 482,400 -3,600 0.0
11.32
16.40
13.75
12 tháng
(2025-02-03) 		4.16 39.26% 851,800 500 0.1
9.26
16.40
13.75
24 tháng
(2024-02-07) 		5.76 64.03% 1,709,100 -49,205 -0.6
8.34
16.40
13.75
36 tháng
(2023-02-13) 		5.69 62.78% 2,606,900 9,495 0.0
6.02
16.40
13.75
60 tháng
(2021-02-22) 		-4.96 -25.18% 3,694,919 7,831,795 153.2
5.34
22.55
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2022
15.08
 47,100 14.66 15.15 14.66 0 0 0
28/01/2022
14.66
 0 14.66 14.66 14.66 0 0 0
27/01/2022
14.66
 0 15.08 14.66 14.66 0 0 0
26/01/2022
15.08
 22,400 14.39 15.08 14.60 0 0 0
25/01/2022
14.39
 31,800 14.46 14.87 14.39 0 0 0
24/01/2022
14.46
 0 14.53 14.46 14.46 0 0 0
21/01/2022
14.53
 1,200 14.73 14.73 13.97 0 0 0
20/01/2022
14.73
 900 15.22 15.22 13.83 0 0 0
19/01/2022
15.22
 3,400 14.11 15.49 13.83 0 0 0
18/01/2022
14.11
 1,600 15.08 15.08 14.11 0 0 0
17/01/2022
15.08
 1,000 16.19 16.19 13.97 0 0 0
14/01/2022
16.19
 4,200 16.60 16.60 14.25 0 0 0
13/01/2022
16.60
 7,700 14.87 16.60 13.90 0 0 0
12/01/2022
14.87
 4,300 17.29 17.29 14.73 0 0 0
11/01/2022
17.29
 0 15.15 17.29 17.29 0 0 0
10/01/2022
15.15
 5,500 17.36 17.36 15.15 0 0 0
07/01/2022
17.36
 41,900 20.41 20.41 17.36 0 0 0
06/01/2022
20.41
 100 19.02 20.41 20.41 0 0 0
05/01/2022
19.02
 1,800 18.26 19.02 18.26 0 0 0
04/01/2022
18.26
 300 17.29 19.71 18.26 0 0 0
31/12/2021
17.29
 1,100 17.02 19.37 17.29 0 0 0
30/12/2021
17.02
 300 17.22 17.22 17.02 0 0 0
29/12/2021
17.22
 1,800 15.36 17.22 15.56 0 0 0
28/12/2021
15.36
 0 15.36 15.36 15.36 0 0 0
27/12/2021
15.36
 0 15.36 15.36 15.36 0 0 0
24/12/2021
15.36
 0 15.36 15.36 15.36 0 0 0
23/12/2021
15.36
 100 15.36 15.36 15.36 0 0 0
22/12/2021
15.36
 0 15.36 15.36 15.36 0 0 0
21/12/2021
15.36
 400 15.36 15.36 15.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |