CTCP Đầu tư Nhãn hiệu Việt (abr)

13.50
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
(2025-11-05) 		0.05 0.37% 17,400 0 0.0
12.60
13.80
13.50
2 tháng
(2025-10-06) 		-1.30 -8.78% 86,200 1,200 0.0
12.50
14.80
13.50
3 tháng
(2025-09-08) 		-0.05 -0.35% 292,100 3,000 0.0
12.50
16.40
13.50
6 tháng
(2025-06-09) 		1.91 16.51% 469,300 -3,100 0.0
10.87
16.40
13.50
12 tháng
(2024-12-10) 		1.65 13.95% 809,300 2,000 0.1
9.26
16.40
13.50
24 tháng
(2023-12-18) 		3.89 40.41% 1,660,500 -46,605 -0.6
8.34
16.40
13.50
36 tháng
(2022-12-21) 		7.05 109.18% 2,526,900 9,595 0.0
5.34
16.40
13.50
60 tháng
(2020-12-31) 		-3.79 -21.93% 3,674,219 7,831,695 153.2
5.34
22.55
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2021
15.36
 0 15.56 15.36 15.56 0 0 0
17/12/2021
15.56
 2,200 15.56 15.56 14.11 0 0 0
16/12/2021
15.56
 2,100 15.77 15.77 13.90 0 0 0
15/12/2021
15.77
 1,300 15.77 15.77 14.39 0 0 0
14/12/2021
15.77
 100 15.56 15.77 15.77 0 0 0
13/12/2021
15.56
 5,300 15.84 15.84 13.90 0 0 0
10/12/2021
15.84
 1,500 14.73 15.84 14.73 0 0 0
09/12/2021
14.73
 0 14.73 14.73 14.73 0 0 0
08/12/2021
14.73
 0 14.73 14.73 14.73 0 0 0
07/12/2021
14.73
 0 14.87 14.73 14.73 0 0 0
06/12/2021
14.87
 1,100 15.29 15.29 13.97 0 0 0
03/12/2021
15.29
 8 15.29 15.29 15.29 0 0 0
02/12/2021
15.29
 0 15.56 15.29 15.29 0 0 0
01/12/2021
15.56
 1,100 15.77 15.77 13.21 0 0 0
30/11/2021
15.77
 1,000 15.15 15.77 14.87 0 0 0
29/11/2021
15.15
 0 15.15 15.15 15.15 0 30,000 -0.7
26/11/2021
15.15
 0 15.15 15.15 15.15 0 0 0
25/11/2021
15.15
 0 15.22 15.15 15.15 0 0 0
24/11/2021
15.22
 3,008 14.25 15.22 12.24 0 0 0
23/11/2021
14.25
 10 14.32 14.32 14.25 0 0 0
22/11/2021
14.32
 41,500 15.22 15.22 14.18 0 0 0
19/11/2021
15.22
 42,000 15.29 17.43 14.53 0 0 0
18/11/2021
15.29
 1,600 13.97 15.29 15.22 0 0 0
17/11/2021
13.97
 57,510 14.60 15.84 13.97 0 0 0
16/11/2021
14.60
 47,000 14.66 14.73 12.59 0 0 0
15/11/2021
14.66
 500 14.53 14.66 14.66 0 0 0
12/11/2021
14.53
 18,700 14.39 16.26 14.53 0 0 0
11/11/2021
14.39
 700 15.77 15.77 14.39 0 0 0
10/11/2021
15.77
 0 15.77 15.77 15.77 0 0 0
09/11/2021
15.77
 100 15.77 15.77 15.77 0 0 0
08/11/2021
15.77
 0 15.77 15.77 15.77 0 0 0
05/11/2021
15.77
 100 14.60 15.77 15.77 0 0 0
04/11/2021
14.60
 600 16.19 16.19 14.39 0 0 0
03/11/2021
16.19
 0 16.19 16.19 16.19 0 0 0
02/11/2021
16.19
 0 16.19 16.19 16.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |