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)
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
16/04/2021
15.22
 7,200 15.43 17.15 14.94 0 0 0
15/04/2021
15.43
 0 15.43 15.43 15.43 0 0 0
14/04/2021
15.43
 1,700 16.60 16.60 15.08 0 0 0
13/04/2021
16.60
 2,000 16.60 16.60 16.60 0 0 0
12/04/2021
16.60
 3,100 17.02 18.05 15.22 0 0 0
09/04/2021
17.02
 2,800 17.15 17.15 17.02 0 0 0
08/04/2021
17.15
 2,500 17.22 17.22 17.15 0 0 0
07/04/2021
17.22
 6,400 17.22 17.92 17.22 0 0 0
06/04/2021
17.22
 7,100 17.02 19.02 14.53 2,900,000 0 61.3
05/04/2021
17.02
 4,300 17.02 17.02 17.02 0 0 0
02/04/2021
17.02
 3,600 18.12 18.12 16.95 0 0 0
01/04/2021
18.12
 0 15.98 18.12 18.12 0 0 0
31/03/2021
15.98
 2,600 18.26 18.26 15.98 0 0 0
30/03/2021
18.26
 400 18.81 18.81 16.32 0 0 0
29/03/2021
18.81
 0 18.81 18.81 18.81 0 0 0
26/03/2021
18.81
 0 18.81 18.81 18.81 0 0 0
25/03/2021
18.81
 100 19.09 19.09 18.81 0 0 0
24/03/2021
19.09
 7,500 20.61 20.61 15.56 0 0 0
23/03/2021
20.61
 12,700 19.85 20.61 16.88 0 0 0
22/03/2021
19.85
 2,400 19.71 19.85 19.71 0 0 0
19/03/2021
19.71
 13,640 22.55 25.25 19.23 0 0 0
18/03/2021
22.55
 15,714 19.85 22.55 22.48 0 0 0
17/03/2021
19.85
 2,601 17.29 19.85 19.02 0 0 0
16/03/2021
17.29
 13,700 15.08 17.29 17.15 4,950,000 0 92.8
15/03/2021
15.08
 200 15.49 15.49 15.08 0 0 0
12/03/2021
15.49
 0 14.60 15.49 15.49 0 0 0
11/03/2021
14.60
 500 15.29 19.23 14.60 0 0 0
10/03/2021
15.29
 200 14.53 18.26 15.29 0 0 0
09/03/2021
14.53
 200 14.18 18.26 14.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |