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)
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
08/03/2021
14.18
 200 15.98 18.26 14.18 0 0 0
05/03/2021
15.98
 0 15.98 15.98 15.98 0 0 0
04/03/2021
15.98
 1,000 20.06 20.06 15.98 0 0 0
03/03/2021
20.06
 17,000 19.71 20.06 16.81 0 0 0
02/03/2021
19.71
 0 19.71 19.71 19.71 0 0 0
01/03/2021
19.71
 0 19.71 19.71 19.71 0 0 0
26/02/2021
19.71
 0 19.71 19.71 19.71 0 0 0
25/02/2021
19.71
 0 19.71 19.71 19.71 0 0 0
24/02/2021
19.71
 300 19.71 19.71 19.71 0 0 0
23/02/2021
19.71
 100 19.71 19.71 19.71 0 0 0
22/02/2021
19.71
 100 19.71 19.71 19.71 0 0 0
19/02/2021
19.71
 500 17.15 19.71 17.15 0 0 0
18/02/2021
17.15
 0 17.15 17.15 17.15 0 0 0
17/02/2021
17.15
 100 17.15 17.15 17.15 0 0 0
09/02/2021
17.15
 400 17.15 17.15 17.15 0 0 0
08/02/2021
17.15
 400 15.08 17.15 17.15 0 0 0
05/02/2021
15.08
 100 13.14 15.08 15.08 0 0 0
04/02/2021
13.14
 18,000 15.22 15.22 12.94 0 0 0
03/02/2021
15.22
 10,200 17.64 17.64 15.22 0 0 0
02/02/2021
17.64
 600 20.68 20.68 17.64 0 0 0
01/02/2021
20.68
 0 20.68 20.68 20.68 0 0 0
29/01/2021
20.68
 0 20.68 20.68 20.68 0 0 0
28/01/2021
20.68
 0 20.68 20.68 20.68 0 0 0
27/01/2021
20.68
 0 20.68 20.68 20.68 0 0 0
26/01/2021
20.68
 0 20.68 20.68 20.68 0 0 0
25/01/2021
20.68
 0 20.68 20.68 20.68 0 0 0
22/01/2021
20.68
 0 20.68 20.68 20.68 0 0 0
21/01/2021
20.68
 0 20.68 20.68 20.68 0 0 0
20/01/2021
20.68
 0 20.68 20.68 20.68 0 0 0
19/01/2021
20.68
 100 19.30 20.68 20.68 0 0 0
18/01/2021
19.30
 11,100 19.30 19.30 17.15 0 0 0
15/01/2021
19.30
 100 17.15 19.30 19.30 0 0 0
14/01/2021
17.15
 100 15.36 17.15 17.15 0 0 0
13/01/2021
15.36
 5,200 17.71 17.71 15.29 0 0 0
12/01/2021
17.71
 0 17.71 17.71 17.71 0 0 0
11/01/2021
17.71
 0 17.71 17.71 17.71 0 0 0
08/01/2021
17.71
 0 17.71 17.71 17.71 0 0 0
07/01/2021
17.71
 0 17.64 17.71 17.64 0 0 0
06/01/2021
17.64
 2,000 17.64 18.75 17.64 0 0 0
05/01/2021
17.64
 400 17.29 17.64 17.64 0 0 0
04/01/2021
17.29
 0 17.29 17.29 17.29 0 0 0
31/12/2020
17.29
 24,200 20.20 20.20 17.29 0 0 0
30/12/2020
20.20
 0 20.20 20.20 20.20 0 0 0
29/12/2020
20.20
 0 20.20 20.20 20.20 0 0 0
28/12/2020
20.20
 100 18.05 20.68 20.20 0 0 0
25/12/2020
18.05
 0 18.05 18.05 18.05 0 0 0
24/12/2020
18.05
 100 20.27 20.27 18.05 0 0 0
23/12/2020
20.27
 22,300 20.34 20.34 15.77 0 0 0
22/12/2020
20.34
 743 20.34 20.34 17.36 0 0 0
21/12/2020
20.34
 0 20.34 20.34 20.34 0 0 0
18/12/2020
20.34
 0 20.34 20.34 20.34 0 0 0
17/12/2020
20.34
 0 20.34 20.34 20.34 0 0 0
16/12/2020
20.34
 300 19.37 20.34 20.34 0 0 0
15/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
14/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
11/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
10/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
09/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
08/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
07/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
04/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
03/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
02/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
01/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
30/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
27/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
26/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
25/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
24/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
23/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
20/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |