CTCP Đầu tư Nhãn hiệu Việt (abr)

11.70
0.45
(4%)
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
(2026-05-20) 		-1.45 -11.42% 31,200 3,600 0
11.25
12.90
11.70
2 tháng
(2026-04-20) 		-1.75 -13.46% 45,400 3,600 0
11.25
14.80
11.70
3 tháng
(2026-03-23) 		-0.25 -2.17% 62,200 4,400 -0.0
11.25
14.80
11.70
6 tháng
(2025-12-22) 		-1.75 -13.46% 235,000 5,700 0.0
11.25
14.80
11.70
12 tháng
(2025-06-24) 		-0.16 -1.39% 686,800 0 0.0
11.19
16.40
11.70
24 tháng
(2024-07-01) 		0.82 7.81% 1,362,600 7,200 0.1
9.18
16.40
11.70
36 tháng
(2023-07-05) 		2.71 31.69% 2,318,500 -30,405 -0.4
8.34
16.40
11.70
60 tháng
(2021-07-15) 		-4.66 -29.29% 3,615,254 -13,705 -0.9
5.34
20.41
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |