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)
16/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
15/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
14/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
11/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
10/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
09/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
08/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
07/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
04/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0.0
03/11/2022
6.38
 700 6.86 6.86 6.38 100 0 0.0
02/11/2022
6.86
 100 6.50 6.86 6.86 0 0 0.0
01/11/2022
6.50
 600 6.08 6.50 6.50 0 0 0.0
31/10/2022
6.08
 0 6.08 6.08 6.08 0 0 0.0
28/10/2022
6.08
 0 6.08 6.08 6.08 0 0 0.0
27/10/2022
6.08
 200 5.69 6.08 5.31 0 0 0
26/10/2022
5.69
 4,100 6.11 6.11 5.69 500 0 0.0
25/10/2022
6.11
 0 6.11 6.11 6.11 0 0 0
24/10/2022
6.11
 0 6.11 6.11 6.11 0 0 0
21/10/2022
6.11
 2,100 6.57 7.00 6.11 500 0 0.0
20/10/2022
6.57
 0 6.57 6.57 6.57 0 0 0
19/10/2022
6.57
 0 6.57 6.57 6.57 0 0 0
18/10/2022
6.57
 0 6.57 6.57 6.57 0 0 0.0
17/10/2022
6.57
 0 6.57 6.57 6.57 0 0 0.0
14/10/2022
6.57
 2,100 6.57 6.57 6.12 0 0 0.0
13/10/2022
6.57
 1,100 6.70 6.70 6.23 0 0 0.0
12/10/2022
6.70
 0 6.70 6.70 6.70 0 0 0.0
11/10/2022
6.70
 100 6.63 6.70 6.70 0 0 0.0
10/10/2022
6.63
 0 6.63 6.63 6.63 0 0 0.0
07/10/2022
6.63
 200 6.70 6.70 6.23 0 0 0.0
06/10/2022
6.70
 0 6.70 6.70 6.70 0 0 0.0
05/10/2022
6.70
 100 6.70 6.70 6.70 0 0 0.0
04/10/2022
6.70
 2,100 6.70 6.70 6.31 0 0 0.0
03/10/2022
6.70
 3,000 7.19 7.19 6.70 0 0 0.0
30/09/2022
7.19
 300 7.69 7.69 7.19 0 0 0.0
29/09/2022
7.69
 0 7.69 7.69 7.69 0 0 0.0
28/09/2022
7.69
 0 7.69 7.69 7.69 0 0 0.0
27/09/2022
7.69
 0 7.69 7.69 7.69 0 0 0.0
26/09/2022
7.69
 100 7.72 7.72 7.69 0 0 0.0
23/09/2022
7.72
 100 8.24 8.24 7.72 0 0 0.0
22/09/2022
8.24
 700 7.88 8.24 7.88 0 0 0.0
21/09/2022
7.88
 400 7.82 7.88 7.88 0 0 0.0
20/09/2022
7.82
 800 7.75 7.82 7.26 0 0 0.0
19/09/2022
7.75
 0 7.75 7.75 7.75 0 0 0.0
16/09/2022
7.75
 100 7.85 7.85 7.75 0 0 0.0
15/09/2022
7.85
 100 7.52 7.85 7.85 0 0 0.0
14/09/2022
7.52
 400 7.88 7.88 7.42 0 0 0.0
13/09/2022
7.88
 0 7.88 7.88 7.88 0 0 0.0
12/09/2022
7.88
 0 7.88 7.88 7.88 0 0 0.0
09/09/2022
7.88
 100 8.01 8.01 7.88 0 0 0.0
08/09/2022
8.01
 0 8.01 8.01 8.01 0 0 0.0
07/09/2022
8.01
 0 8.01 8.01 8.01 0 0 0.0
06/09/2022
8.01
 400 8.01 8.01 8.01 0 0 0.0
05/09/2022
8.01
 0 8.01 8.01 8.01 0 0 0.0
31/08/2022
8.01
 0 8.01 8.01 8.01 0 0 0.0
30/08/2022
8.01
 400 8.37 8.37 8.01 0 0 0.0
29/08/2022
8.37
 0 8.37 8.37 8.37 0 0 0.0
26/08/2022
8.37
 0 8.37 8.37 8.37 0 0 0.0
25/08/2022
8.37
 2,100 7.88 8.37 7.88 0 0 0.0
24/08/2022
7.88
 100 8.15 8.15 7.88 0 0 0.0
23/08/2022
8.15
 200 7.75 8.15 7.88 0 0 0.0
22/08/2022
7.75
 400 7.69 7.75 7.75 0 0 0.0
19/08/2022
7.69
 0 7.69 7.69 7.69 0 0 0.0
18/08/2022
7.69
 0 7.69 7.69 7.69 0 0 0.0
17/08/2022
7.69
 200 8.21 8.21 7.69 0 0 0.0
16/08/2022
8.21
 0 8.21 8.21 8.21 0 0 0.0
15/08/2022
8.21
 400 7.42 8.21 8.21 0 0 0.0
13/07/2022
7.42
 3,200 7.03 7.49 6.86 0 0 -0.0
12/07/2022
7.03
 1,800 7.49 7.49 7.03 0 0 -0.0
11/07/2022
7.49
 0 7.49 7.49 7.49 0 0 -0.0
08/07/2022
7.49
 600 7.82 7.82 7.39 0 0 -0.0
07/07/2022
7.82
 200 7.65 7.82 7.82 0 0 -0.0
06/07/2022
7.65
 100 8.08 8.08 7.65 0 0 -0.0
05/07/2022
8.08
 300 8.67 8.67 8.08 0 0 -0.0
04/07/2022
8.67
 0 8.67 8.67 8.67 0 0 -0.0
01/07/2022
8.67
 0 8.67 8.67 8.67 0 0 -0.0
30/06/2022
8.67
 700 8.18 8.67 8.67 0 0 -0.0
29/06/2022
8.18
 11,800 8.54 9.13 7.95 0 0 0
28/06/2022
8.54
 200 8.54 8.54 8.21 0 0 -0.0
27/06/2022
8.54
 900 8.34 8.54 8.34 0 0 -0.0
24/06/2022
8.34
 300 8.21 8.34 8.34 0 0 -0.0
23/06/2022
8.21
 400 8.74 8.74 8.21 0 0 -0.0
22/06/2022
8.74
 300 9.39 9.39 8.74 0 0 -0.0
21/06/2022
9.39
 100 10.08 10.08 9.39 0 0 -0.0
20/06/2022
10.08
 1,700 10.08 10.08 10.08 0 0 0
17/06/2022
10.08
 600 9.56 10.08 9.56 0 0 -0.0
16/06/2022
9.56
 1,600 10.25 10.25 9.56 0 0 -0.0
15/06/2022
10.25
 500 10.44 10.44 9.75 0 0 -0.0
14/06/2022
10.44
 200 10.38 10.44 9.79 0 0 -0.0
13/06/2022
10.38
 3,200 10.51 10.51 9.79 0 0 -0.0
10/06/2022
10.51
 2,200 11.17 11.17 10.51 0 0 -0.0
09/06/2022
11.17
 100 11.17 11.17 11.17 0 0 -0.0
08/06/2022
11.17
 1,300 11.59 12.12 11.17 0 0 -0.0
07/06/2022
11.59
 2,100 11.36 11.86 10.77 0 0 -0.0
06/06/2022
11.36
 4,600 12.22 12.22 11.36 0 0 0
03/06/2022
12.22
 10,400 13.14 13.14 12.22 0 0 -0.0
02/06/2022
13.14
 25,700 13.14 13.14 12.22 0 0 -0.0
01/06/2022
13.14
 22,300 13.14 13.14 12.22 0 0 -0.0
31/05/2022
13.14
 12,000 13.20 13.20 12.28 0 0 -0.0
30/05/2022
13.20
 2,600 12.81 13.47 12.81 0 0 -0.0
27/05/2022
12.81
 4,400 12.41 12.81 12.74 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |