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)
20/12/2021
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
10/09/2021
15.84
 300 14.94 15.84 13.14 0 0 0
09/09/2021
14.94
 8,500 16.95 16.95 14.94 0 0 0
08/09/2021
16.95
 0 16.95 16.95 16.95 0 0 0
07/09/2021
16.95
 0 16.95 16.95 16.95 0 0 0
06/09/2021
16.95
 100 16.60 16.95 16.95 0 0 0
01/09/2021
16.60
 7,300 15.91 16.60 13.90 0 0 0
31/08/2021
15.91
 0 15.91 15.91 15.91 0 0 0
30/08/2021
15.91
 0 15.91 15.91 15.91 0 0 0
27/08/2021
15.91
 0 15.91 15.91 15.91 0 0 0
26/08/2021
15.91
 100 15.91 15.91 15.91 0 0 0
25/08/2021
15.91
 2,400 15.98 15.98 14.53 0 0 0
24/08/2021
15.98
 0 15.98 15.98 15.98 0 0 0
23/08/2021
15.98
 4,200 16.32 16.32 15.98 0 0 0
20/08/2021
16.32
 0 16.32 16.32 16.32 0 0 0
19/08/2021
16.32
 1,600 16.46 16.46 16.12 0 0 0
18/08/2021
16.46
 5,500 16.46 16.46 16.46 0 0 0
17/08/2021
16.46
 100 16.53 16.53 16.46 0 0 0
16/08/2021
16.53
 5,300 16.53 16.53 14.60 0 0 0
13/08/2021
16.53
 100 15.84 16.53 16.53 0 0 0
12/08/2021
15.84
 5,700 15.63 15.91 15.22 0 0 0
11/08/2021
15.63
 0 15.63 15.63 15.63 0 0 0
10/08/2021
15.63
 100 15.49 15.63 15.63 0 0 0
09/08/2021
15.49
 4,700 15.49 15.70 13.97 0 0 0
06/08/2021
15.49
 0 15.49 15.49 15.49 0 0 0
05/08/2021
15.49
 0 15.49 15.49 15.49 0 0 0
04/08/2021
15.49
 0 15.49 15.49 15.49 0 0 0
03/08/2021
15.49
 600 15.56 15.56 15.49 0 0 0
02/08/2021
15.56
 2,200 15.84 15.84 15.56 0 0 0
30/07/2021
15.84
 300 15.70 15.84 15.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |