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)
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
29/07/2021
15.70
 11,100 15.70 15.70 14.60 0 0 0
28/07/2021
15.70
 0 15.70 15.70 15.70 0 0 0
27/07/2021
15.70
 100 15.56 15.70 15.70 0 0 0
26/07/2021
15.56
 2,500 15.36 15.56 14.18 0 0 0
23/07/2021
15.36
 0 15.36 15.36 15.36 0 0 0
22/07/2021
15.36
 0 15.77 15.36 15.36 0 0 0
21/07/2021
15.77
 300 15.70 15.77 15.15 0 0 0
20/07/2021
15.70
 1,800 15.91 15.91 14.18 0 0 0
19/07/2021
15.91
 0 15.91 15.91 15.91 0 0 0
16/07/2021
15.91
 300 15.91 15.91 15.91 0 0 0
15/07/2021
15.91
 1,100 15.63 15.91 15.77 0 0 0
14/07/2021
15.63
 0 15.63 15.63 15.63 0 0 0
13/07/2021
15.63
 0 15.98 15.63 15.63 0 0 0
12/07/2021
15.98
 600 16.19 16.19 13.97 0 0 0
09/07/2021
16.19
 0 16.19 16.19 16.19 0 0 0
08/07/2021
16.19
 0 16.19 16.19 16.19 0 0 0
07/07/2021
16.19
 0 16.19 16.19 16.19 0 0 0
06/07/2021
16.19
 0 16.19 16.19 16.19 0 0 0
05/07/2021
16.19
 0 16.19 16.19 16.19 0 0 0
02/07/2021
16.19
 0 16.19 16.19 16.19 0 0 0
01/07/2021
16.19
 0 16.19 16.19 16.19 0 0 0
30/06/2021
16.19
 0 16.19 16.19 16.19 0 0 0
29/06/2021
16.19
 0 16.19 16.19 16.19 0 0 0
28/06/2021
16.19
 0 16.19 16.19 16.19 0 0 0
25/06/2021
16.19
 0 16.19 16.19 16.19 0 0 0
24/06/2021
16.19
 0 16.19 16.19 16.19 0 0 0
23/06/2021
16.19
 0 16.26 16.19 16.19 0 0 0
22/06/2021
16.26
 1,100 15.56 16.26 15.56 0 0 0
21/06/2021
15.56
 0 15.91 15.56 15.91 0 0 0
18/06/2021
15.91
 2,200 15.91 15.91 14.80 0 0 0
17/06/2021
15.91
 800 15.77 15.91 15.70 0 0 0
16/06/2021
15.77
 100 15.84 15.84 15.77 0 0 0
15/06/2021
15.84
 500 15.43 15.84 15.84 0 0 0
14/06/2021
15.43
 400 16.53 16.53 15.43 0 0 0
11/06/2021
16.53
 3,800 16.05 16.53 13.90 0 0 0
10/06/2021
16.05
 0 16.05 16.05 16.05 0 0 0
09/06/2021
16.05
 0 16.05 16.05 16.05 0 0 0
08/06/2021
16.05
 0 16.05 16.05 16.05 0 0 0
07/06/2021
16.05
 2,700 16.26 16.26 16.05 0 0 0
04/06/2021
16.26
 2,100 15.49 16.26 15.43 0 0 0
03/06/2021
15.49
 201 14.32 15.49 15.49 0 0 0
02/06/2021
14.32
 3,500 16.19 16.19 14.25 0 0 0
01/06/2021
16.19
 0 16.19 16.19 16.19 0 0 0
31/05/2021
16.19
 0 15.91 16.19 16.19 0 0 0
28/05/2021
15.91
 1,000 16.46 16.60 15.91 0 0 0
27/05/2021
16.46
 28,000 15.63 16.46 14.18 0 0 0
26/05/2021
15.63
 2,100 15.63 15.63 13.97 0 0 0
25/05/2021
15.63
 100 15.22 15.63 15.63 0 0 0
24/05/2021
15.22
 0 15.22 15.22 15.22 0 0 0
21/05/2021
15.22
 3,100 15.22 15.84 15.22 0 0 0
20/05/2021
15.22
 0 16.53 15.22 16.53 0 0 0
19/05/2021
16.53
 5,100 17.22 17.22 15.22 0 0 0
18/05/2021
17.22
 100 15.43 17.22 17.22 0 0 0
17/05/2021
15.43
 1,700 15.36 15.43 15.43 0 0 0
14/05/2021
15.36
 3,200 17.15 17.15 15.36 0 0 0
13/05/2021
17.15
 900 15.56 17.15 14.66 0 0 0
12/05/2021
15.56
 803 15.98 15.98 15.49 0 0 0
11/05/2021
15.98
 7,300 15.91 16.26 14.53 0 0 0
10/05/2021
15.91
 2,900 16.46 16.46 15.84 0 0 0
07/05/2021
16.46
 0 16.46 16.46 16.46 0 0 0
06/05/2021
16.46
 0 16.46 16.46 16.46 0 0 0
05/05/2021
16.46
 0 16.46 16.46 16.46 0 0 0
04/05/2021
16.46
 3 16.46 16.46 16.46 0 0 0
29/04/2021
16.46
 100 15.29 16.46 16.46 0 0 0
28/04/2021
15.29
 400 16.74 16.74 15.29 0 0 0
27/04/2021
16.74
 100 16.53 16.74 16.74 0 0 0
26/04/2021
16.53
 8,200 16.60 16.60 15.22 0 0 0
23/04/2021
16.60
 6,003 16.53 16.60 14.04 0 0 0
22/04/2021
16.53
 5,200 16.39 16.67 15.56 0 0 0
20/04/2021
16.39
 0 16.26 16.39 16.39 0 0 0
19/04/2021
16.26
 200 15.22 16.53 16.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |