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)
24/12/2021
14.58
 0 14.58 14.58 14.58 0 0 0
23/12/2021
14.58
 100 14.58 14.58 14.58 0 0 0
22/12/2021
14.58
 0 14.58 14.58 14.58 0 0 0
21/12/2021
14.58
 400 14.58 14.58 14.58 0 0 0
20/12/2021
14.58
 0 14.78 14.58 14.78 0 0 0
17/12/2021
14.78
 2,200 14.78 14.78 13.40 0 0 0
16/12/2021
14.78
 2,100 14.98 14.98 13.20 0 0 0
15/12/2021
14.98
 1,300 14.98 14.98 13.66 0 0 0
14/12/2021
14.98
 100 14.78 14.98 14.98 0 0 0
13/12/2021
14.78
 5,300 15.04 15.04 13.20 0 0 0
10/12/2021
15.04
 1,500 13.99 15.04 13.99 0 0 0
09/12/2021
13.99
 0 13.99 13.99 13.99 0 0 0
08/12/2021
13.99
 0 13.99 13.99 13.99 0 0 0
07/12/2021
13.99
 0 14.12 13.99 13.99 0 0 0
06/12/2021
14.12
 1,100 14.52 14.52 13.27 0 0 0
03/12/2021
14.52
 8 14.52 14.52 14.52 0 0 0
02/12/2021
14.52
 0 14.78 14.52 14.52 0 0 0
01/12/2021
14.78
 1,100 14.98 14.98 12.55 0 0 0
30/11/2021
14.98
 1,000 14.39 14.98 14.12 0 0 0
29/11/2021
14.39
 0 14.39 14.39 14.39 0 30,000 -0.7
26/11/2021
14.39
 0 14.39 14.39 14.39 0 0 0
25/11/2021
14.39
 0 14.45 14.39 14.39 0 0 0
24/11/2021
14.45
 3,008 13.53 14.45 11.63 0 0 0
23/11/2021
13.53
 10 13.60 13.60 13.53 0 0 0
22/11/2021
13.60
 41,500 14.45 14.45 13.47 0 0 0
19/11/2021
14.45
 42,000 14.52 16.55 13.79 0 0 0
18/11/2021
14.52
 1,600 13.27 14.52 14.45 0 0 0
17/11/2021
13.27
 57,510 13.86 15.04 13.27 0 0 0
16/11/2021
13.86
 47,000 13.93 13.99 11.95 0 0 0
15/11/2021
13.93
 500 13.79 13.93 13.93 0 0 0
12/11/2021
13.79
 18,700 13.66 15.44 13.79 0 0 0
11/11/2021
13.66
 700 14.98 14.98 13.66 0 0 0
10/11/2021
14.98
 0 14.98 14.98 14.98 0 0 0
09/11/2021
14.98
 100 14.98 14.98 14.98 0 0 0
08/11/2021
14.98
 0 14.98 14.98 14.98 0 0 0
05/11/2021
14.98
 100 13.86 14.98 14.98 0 0 0
04/11/2021
13.86
 600 15.37 15.37 13.66 0 0 0
03/11/2021
15.37
 0 15.37 15.37 15.37 0 0 0
02/11/2021
15.37
 0 15.37 15.37 15.37 0 0 0
01/11/2021
15.37
 9 15.37 15.37 15.37 0 0 0
29/10/2021
15.37
 0 15.37 15.37 15.37 0 0 0
28/10/2021
15.37
 0 15.37 15.37 15.37 0 0 0
27/10/2021
15.37
 0 15.37 15.37 15.37 0 0 0
26/10/2021
15.37
 200 14.45 15.37 15.30 0 0 0
25/10/2021
14.45
 6,400 14.12 14.45 13.27 0 0 0
22/10/2021
14.12
 0 14.12 14.12 14.12 0 0 0
21/10/2021
14.12
 0 14.12 14.12 14.12 0 0 0
20/10/2021
14.12
 0 14.12 14.12 14.12 0 0 0
19/10/2021
14.12
 0 14.98 14.12 14.98 0 0 0
18/10/2021
14.98
 300 15.37 15.37 13.27 0 0 0
15/10/2021
15.37
 0 15.37 15.37 15.37 0 0 0
14/10/2021
15.37
 0 15.30 15.37 15.30 0 0 0
13/10/2021
15.30
 500 15.04 15.63 15.30 0 0 0
12/10/2021
15.04
 0 15.83 15.04 15.83 0 0 0
11/10/2021
15.83
 1,200 16.29 16.29 13.93 0 0 0
08/10/2021
16.29
 0 16.29 16.29 16.29 0 0 0
07/10/2021
16.29
 0 16.29 16.29 16.29 0 0 0
06/10/2021
16.29
 0 16.29 16.29 16.29 0 0 0
05/10/2021
16.29
 0 16.29 16.29 16.29 0 0 0
04/10/2021
16.29
 0 16.29 16.29 16.29 0 0 0
01/10/2021
16.29
 0 16.29 16.29 16.29 0 0 0
30/09/2021
16.29
 0 16.29 16.29 16.29 0 0 0
29/09/2021
16.29
 0 16.29 16.29 16.29 0 0 0
28/09/2021
16.29
 0 16.29 16.29 16.29 0 0 0
27/09/2021
16.29
 0 16.29 16.29 16.29 0 0 0
24/09/2021
16.29
 0 16.29 16.29 16.29 0 0 0
23/09/2021
16.29
 100 16.29 16.29 12.55 0 0 0
22/09/2021
16.29
 7,200 17.74 17.74 14.39 0 0 0
21/09/2021
17.74
 4,200 16.42 18.06 14.52 0 0 0
20/09/2021
16.42
 0 16.42 16.42 16.42 0 0 0
17/09/2021
16.42
 100 17.01 17.01 16.42 0 0 0
16/09/2021
17.01
 2,309 15.11 17.01 15.04 0 0 0
15/09/2021
15.11
 1,700 15.30 15.30 14.98 0 0 0
14/09/2021
15.30
 6,700 15.04 15.63 14.52 0 0 0
13/09/2021
15.04
 0 15.04 15.04 15.04 0 0 0
10/09/2021
15.04
 300 14.19 15.04 12.48 0 0 0
09/09/2021
14.19
 8,500 16.09 16.09 14.19 0 0 0
08/09/2021
16.09
 0 16.09 16.09 16.09 0 0 0
07/09/2021
16.09
 0 16.09 16.09 16.09 0 0 0
06/09/2021
16.09
 100 15.76 16.09 16.09 0 0 0
01/09/2021
15.76
 7,300 15.11 15.76 13.20 0 0 0
31/08/2021
15.11
 0 15.11 15.11 15.11 0 0 0
30/08/2021
15.11
 0 15.11 15.11 15.11 0 0 0
27/08/2021
15.11
 0 15.11 15.11 15.11 0 0 0
26/08/2021
15.11
 100 15.11 15.11 15.11 0 0 0
25/08/2021
15.11
 2,400 15.17 15.17 13.79 0 0 0
24/08/2021
15.17
 0 15.17 15.17 15.17 0 0 0
23/08/2021
15.17
 4,200 15.50 15.50 15.17 0 0 0
20/08/2021
15.50
 0 15.50 15.50 15.50 0 0 0
19/08/2021
15.50
 1,600 15.63 15.63 15.30 0 0 0
18/08/2021
15.63
 5,500 15.63 15.63 15.63 0 0 0
17/08/2021
15.63
 100 15.70 15.70 15.63 0 0 0
16/08/2021
15.70
 5,300 15.70 15.70 13.86 0 0 0
13/08/2021
15.70
 100 15.04 15.70 15.70 0 0 0
12/08/2021
15.04
 5,700 14.85 15.11 14.45 0 0 0
11/08/2021
14.85
 0 14.85 14.85 14.85 0 0 0
10/08/2021
14.85
 100 14.71 14.85 14.85 0 0 0
09/08/2021
14.71
 4,700 14.71 14.91 13.27 0 0 0
06/08/2021
14.71
 0 14.71 14.71 14.71 0 0 0
05/08/2021
14.71
 0 14.71 14.71 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |