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)
26/05/2022
12.41
 1,200 13.20 13.20 12.41 0 0 -0.0
25/05/2022
13.20
 4,100 13.20 14.12 12.48 0 0 -0.0
24/05/2022
13.20
 200 14.19 14.19 13.20 0 0 -0.0
23/05/2022
14.19
 0 14.19 14.19 14.19 0 0 -0.0
20/05/2022
14.19
 0 14.19 14.19 14.19 0 0 -0.0
19/05/2022
14.19
 0 14.19 14.19 14.19 0 0 -0.0
18/05/2022
14.19
 0 14.19 14.19 14.19 0 0 -0.0
17/05/2022
14.19
 19,300 13.40 14.19 12.48 0 500 -0.0
16/05/2022
13.40
 0 13.40 13.40 13.40 0 0 0
13/05/2022
13.40
 1,800 12.78 13.40 11.89 0 0 0
12/05/2022
12.78
 200 12.81 12.81 11.99 0 0 0
11/05/2022
12.81
 0 12.81 12.81 12.81 0 0 0
10/05/2022
12.81
 1,000 12.97 12.97 12.09 0 0 0
09/05/2022
12.97
 3,900 13.47 13.47 12.55 0 0 0
06/05/2022
13.47
 0 13.47 13.47 13.47 0 0 0
05/05/2022
13.47
 0 13.47 13.47 13.47 0 0 0
04/05/2022
13.47
 0 13.47 13.47 13.47 0 0 0
29/04/2022
13.47
 300 13.47 13.47 13.47 0 0 0
28/04/2022
13.47
 1,000 12.87 13.73 12.94 0 100 -0.0
27/04/2022
12.87
 500 12.87 12.87 12.87 0 0 0
26/04/2022
12.87
 1,500 12.87 12.87 12.15 0 0 0
25/04/2022
12.87
 900 13.47 13.47 12.55 0 0 0
22/04/2022
13.47
 400 13.14 13.47 12.51 0 0 0
21/04/2022
13.14
 5,100 12.87 13.14 11.99 0 200 -0.0
20/04/2022
12.87
 900 13.14 13.14 12.87 400 0 0.0
19/04/2022
13.14
 0 13.14 13.14 13.14 0 0 0
18/04/2022
13.14
 200 13.01 13.14 12.87 100 0 0.0
15/04/2022
13.01
 200 13.01 13.01 13.01 0 0 0
14/04/2022
13.01
 3,500 13.70 13.79 13.01 0 0 0
13/04/2022
13.70
 400 13.40 13.70 12.81 0 0 0
12/04/2022
13.40
 2,700 13.47 13.47 12.94 0 0 0
08/04/2022
13.47
 400 13.14 13.53 12.28 0 0 0
07/04/2022
13.14
 800 13.14 13.50 13.14 0 0 0
06/04/2022
13.14
 1,200 13.53 13.53 13.14 0 0 0
05/04/2022
13.53
 1,600 13.53 13.53 13.53 0 0 0
04/04/2022
13.53
 600 13.40 13.53 13.17 0 0 0
01/04/2022
13.40
 6,500 13.40 13.79 13.33 0 0 0
31/03/2022
13.40
 1,300 13.43 13.43 13.40 0 0 0
30/03/2022
13.43
 800 13.53 13.60 13.43 0 0 0
29/03/2022
13.53
 1,400 13.50 13.66 13.50 0 0 0
28/03/2022
13.50
 4,000 13.50 13.50 13.33 0 0 0
25/03/2022
13.50
 1,000 13.70 13.70 13.27 0 0 0
24/03/2022
13.70
 500 13.70 13.70 13.43 0 0 0
23/03/2022
13.70
 700 13.76 13.76 13.37 0 0 0
22/03/2022
13.76
 400 13.76 13.76 13.40 0 0 0
21/03/2022
13.76
 1,800 13.60 13.76 13.63 0 0 0
18/03/2022
13.60
 200 13.60 13.60 13.60 0 0 0
17/03/2022
13.60
 3,000 13.53 13.66 13.24 200 0 0.0
16/03/2022
13.53
 2,300 13.37 13.73 13.20 0 0 0
15/03/2022
13.37
 1,200 13.79 13.79 13.20 0 0 0
14/03/2022
13.79
 1,800 13.79 13.79 13.33 0 0 0
11/03/2022
13.79
 8,200 14.12 14.12 13.30 100 0 0.0
10/03/2022
14.12
 2,300 14.35 14.35 14.12 100 0 0.0
09/03/2022
14.35
 400 14.35 14.35 14.32 0 0 0
08/03/2022
14.35
 36,300 14.81 14.81 13.79 400 0 0.0
07/03/2022
14.81
 1,100 13.86 14.81 14.81 0 0 0
04/03/2022
13.86
 3,500 13.14 13.86 13.20 0 0 0
03/03/2022
13.14
 9,300 14.12 15.11 12.87 0 0 0
02/03/2022
14.12
 0 14.12 14.12 14.12 0 0 0
01/03/2022
14.12
 0 14.12 14.12 14.12 0 0 0
28/02/2022
14.12
 0 14.12 14.12 14.12 0 0 0
25/02/2022
14.12
 0 14.12 14.12 14.12 0 0 0
24/02/2022
14.12
 0 14.12 14.12 14.12 0 0 0
23/02/2022
14.12
 0 14.12 14.12 14.12 0 0 0
22/02/2022
14.12
 0 14.78 14.12 14.78 0 0 0
21/02/2022
14.78
 15,800 13.47 14.78 13.47 0 0 0
18/02/2022
13.47
 5,800 14.39 14.39 13.47 0 0 0
17/02/2022
14.39
 0 14.45 14.39 14.39 0 0 0
16/02/2022
14.45
 6,900 14.25 14.45 14.19 0 0 0
15/02/2022
14.25
 9,000 14.39 14.39 14.25 0 0 0
14/02/2022
14.39
 3,500 14.39 14.39 14.39 0 0 0
11/02/2022
14.39
 6,500 13.79 14.39 14.39 0 0 0
10/02/2022
13.79
 300 14.71 14.71 13.79 0 0 0
09/02/2022
14.71
 1,600 14.45 14.71 13.79 0 0 0
08/02/2022
14.45
 7,500 14.32 14.71 14.39 0 0 0
07/02/2022
14.32
 47,100 13.93 14.39 13.93 0 0 0
28/01/2022
13.93
 0 13.93 13.93 13.93 0 0 0
27/01/2022
13.93
 0 14.32 13.93 13.93 0 0 0
26/01/2022
14.32
 22,400 13.66 14.32 13.86 0 0 0
25/01/2022
13.66
 31,800 13.73 14.12 13.66 0 0 0
24/01/2022
13.73
 0 13.79 13.73 13.73 0 0 0
21/01/2022
13.79
 1,200 13.99 13.99 13.27 0 0 0
20/01/2022
13.99
 900 14.45 14.45 13.14 0 0 0
19/01/2022
14.45
 3,400 13.40 14.71 13.14 0 0 0
18/01/2022
13.40
 1,600 14.32 14.32 13.40 0 0 0
17/01/2022
14.32
 1,000 15.37 15.37 13.27 0 0 0
14/01/2022
15.37
 4,200 15.76 15.76 13.53 0 0 0
13/01/2022
15.76
 7,700 14.12 15.76 13.20 0 0 0
12/01/2022
14.12
 4,300 16.42 16.42 13.99 0 0 0
11/01/2022
16.42
 0 14.39 16.42 16.42 0 0 0
10/01/2022
14.39
 5,500 16.49 16.49 14.39 0 0 0
07/01/2022
16.49
 41,900 19.38 19.38 16.49 0 0 0
06/01/2022
19.38
 100 18.06 19.38 19.38 0 0 0
05/01/2022
18.06
 1,800 17.34 18.06 17.34 0 0 0
04/01/2022
17.34
 300 16.42 18.72 17.34 0 0 0
31/12/2021
16.42
 1,100 16.16 18.39 16.42 0 0 0
30/12/2021
16.16
 300 16.36 16.36 16.16 0 0 0
29/12/2021
16.36
 1,800 14.58 16.36 14.78 0 0 0
28/12/2021
14.58
 0 14.58 14.58 14.58 0 0 0
27/12/2021
14.58
 0 14.58 14.58 14.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |