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)
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
01/11/2021
16.19
 9 16.19 16.19 16.19 0 0 0
29/10/2021
16.19
 0 16.19 16.19 16.19 0 0 0
28/10/2021
16.19
 0 16.19 16.19 16.19 0 0 0
27/10/2021
16.19
 0 16.19 16.19 16.19 0 0 0
26/10/2021
16.19
 200 15.22 16.19 16.12 0 0 0
25/10/2021
15.22
 6,400 14.87 15.22 13.97 0 0 0
22/10/2021
14.87
 0 14.87 14.87 14.87 0 0 0
21/10/2021
14.87
 0 14.87 14.87 14.87 0 0 0
20/10/2021
14.87
 0 14.87 14.87 14.87 0 0 0
19/10/2021
14.87
 0 15.77 14.87 15.77 0 0 0
18/10/2021
15.77
 300 16.19 16.19 13.97 0 0 0
15/10/2021
16.19
 0 16.19 16.19 16.19 0 0 0
14/10/2021
16.19
 0 16.12 16.19 16.12 0 0 0
13/10/2021
16.12
 500 15.84 16.46 16.12 0 0 0
12/10/2021
15.84
 0 16.67 15.84 16.67 0 0 0
11/10/2021
16.67
 1,200 17.15 17.15 14.66 0 0 0
08/10/2021
17.15
 0 17.15 17.15 17.15 0 0 0
07/10/2021
17.15
 0 17.15 17.15 17.15 0 0 0
06/10/2021
17.15
 0 17.15 17.15 17.15 0 0 0
05/10/2021
17.15
 0 17.15 17.15 17.15 0 0 0
04/10/2021
17.15
 0 17.15 17.15 17.15 0 0 0
01/10/2021
17.15
 0 17.15 17.15 17.15 0 0 0
30/09/2021
17.15
 0 17.15 17.15 17.15 0 0 0
29/09/2021
17.15
 0 17.15 17.15 17.15 0 0 0
28/09/2021
17.15
 0 17.15 17.15 17.15 0 0 0
27/09/2021
17.15
 0 17.15 17.15 17.15 0 0 0
24/09/2021
17.15
 0 17.15 17.15 17.15 0 0 0
23/09/2021
17.15
 100 17.15 17.15 13.21 0 0 0
22/09/2021
17.15
 7,200 18.68 18.68 15.15 0 0 0
21/09/2021
18.68
 4,200 17.29 19.02 15.29 0 0 0
20/09/2021
17.29
 0 17.29 17.29 17.29 0 0 0
17/09/2021
17.29
 100 17.92 17.92 17.29 0 0 0
16/09/2021
17.92
 2,309 15.91 17.92 15.84 0 0 0
15/09/2021
15.91
 1,700 16.12 16.12 15.77 0 0 0
14/09/2021
16.12
 6,700 15.84 16.46 15.29 0 0 0
13/09/2021
15.84
 0 15.84 15.84 15.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |