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)
04/08/2021
14.71
 0 14.71 14.71 14.71 0 0 0
03/08/2021
14.71
 600 14.78 14.78 14.71 0 0 0
02/08/2021
14.78
 2,200 15.04 15.04 14.78 0 0 0
30/07/2021
15.04
 300 14.91 15.04 15.04 0 0 0
29/07/2021
14.91
 11,100 14.91 14.91 13.86 0 0 0
28/07/2021
14.91
 0 14.91 14.91 14.91 0 0 0
27/07/2021
14.91
 100 14.78 14.91 14.91 0 0 0
26/07/2021
14.78
 2,500 14.58 14.78 13.47 0 0 0
23/07/2021
14.58
 0 14.58 14.58 14.58 0 0 0
22/07/2021
14.58
 0 14.98 14.58 14.58 0 0 0
21/07/2021
14.98
 300 14.91 14.98 14.39 0 0 0
20/07/2021
14.91
 1,800 15.11 15.11 13.47 0 0 0
19/07/2021
15.11
 0 15.11 15.11 15.11 0 0 0
16/07/2021
15.11
 300 15.11 15.11 15.11 0 0 0
15/07/2021
15.11
 1,100 14.85 15.11 14.98 0 0 0
14/07/2021
14.85
 0 14.85 14.85 14.85 0 0 0
13/07/2021
14.85
 0 15.17 14.85 14.85 0 0 0
12/07/2021
15.17
 600 15.37 15.37 13.27 0 0 0
09/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
08/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
07/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
06/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
05/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
02/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
01/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
30/06/2021
15.37
 0 15.37 15.37 15.37 0 0 0
29/06/2021
15.37
 0 15.37 15.37 15.37 0 0 0
28/06/2021
15.37
 0 15.37 15.37 15.37 0 0 0
25/06/2021
15.37
 0 15.37 15.37 15.37 0 0 0
24/06/2021
15.37
 0 15.37 15.37 15.37 0 0 0
23/06/2021
15.37
 0 15.44 15.37 15.37 0 0 0
22/06/2021
15.44
 1,100 14.78 15.44 14.78 0 0 0
21/06/2021
14.78
 0 15.11 14.78 15.11 0 0 0
18/06/2021
15.11
 2,200 15.11 15.11 14.06 0 0 0
17/06/2021
15.11
 800 14.98 15.11 14.91 0 0 0
16/06/2021
14.98
 100 15.04 15.04 14.98 0 0 0
15/06/2021
15.04
 500 14.65 15.04 15.04 0 0 0
14/06/2021
14.65
 400 15.70 15.70 14.65 0 0 0
11/06/2021
15.70
 3,800 15.24 15.70 13.20 0 0 0
10/06/2021
15.24
 0 15.24 15.24 15.24 0 0 0
09/06/2021
15.24
 0 15.24 15.24 15.24 0 0 0
08/06/2021
15.24
 0 15.24 15.24 15.24 0 0 0
07/06/2021
15.24
 2,700 15.44 15.44 15.24 0 0 0
04/06/2021
15.44
 2,100 14.71 15.44 14.65 0 0 0
03/06/2021
14.71
 201 13.60 14.71 14.71 0 0 0
02/06/2021
13.60
 3,500 15.37 15.37 13.53 0 0 0
01/06/2021
15.37
 0 15.37 15.37 15.37 0 0 0
31/05/2021
15.37
 0 15.11 15.37 15.37 0 0 0
28/05/2021
15.11
 1,000 15.63 15.76 15.11 0 0 0
27/05/2021
15.63
 28,000 14.85 15.63 13.47 0 0 0
26/05/2021
14.85
 2,100 14.85 14.85 13.27 0 0 0
25/05/2021
14.85
 100 14.45 14.85 14.85 0 0 0
24/05/2021
14.45
 0 14.45 14.45 14.45 0 0 0
21/05/2021
14.45
 3,100 14.45 15.04 14.45 0 0 0
20/05/2021
14.45
 0 15.70 14.45 15.70 0 0 0
19/05/2021
15.70
 5,100 16.36 16.36 14.45 0 0 0
18/05/2021
16.36
 100 14.65 16.36 16.36 0 0 0
17/05/2021
14.65
 1,700 14.58 14.65 14.65 0 0 0
14/05/2021
14.58
 3,200 16.29 16.29 14.58 0 0 0
13/05/2021
16.29
 900 14.78 16.29 13.93 0 0 0
12/05/2021
14.78
 803 15.17 15.17 14.71 0 0 0
11/05/2021
15.17
 7,300 15.11 15.44 13.79 0 0 0
10/05/2021
15.11
 2,900 15.63 15.63 15.04 0 0 0
07/05/2021
15.63
 0 15.63 15.63 15.63 0 0 0
06/05/2021
15.63
 0 15.63 15.63 15.63 0 0 0
05/05/2021
15.63
 0 15.63 15.63 15.63 0 0 0
04/05/2021
15.63
 3 15.63 15.63 15.63 0 0 0
29/04/2021
15.63
 100 14.52 15.63 15.63 0 0 0
28/04/2021
14.52
 400 15.90 15.90 14.52 0 0 0
27/04/2021
15.90
 100 15.70 15.90 15.90 0 0 0
26/04/2021
15.70
 8,200 15.76 15.76 14.45 0 0 0
23/04/2021
15.76
 6,003 15.70 15.76 13.33 0 0 0
22/04/2021
15.70
 5,200 15.57 15.83 14.78 0 0 0
20/04/2021
15.57
 0 15.44 15.57 15.57 0 0 0
19/04/2021
15.44
 200 14.45 15.70 15.44 0 0 0
16/04/2021
14.45
 7,200 14.65 16.29 14.19 0 0 0
15/04/2021
14.65
 0 14.65 14.65 14.65 0 0 0
14/04/2021
14.65
 1,700 15.76 15.76 14.32 0 0 0
13/04/2021
15.76
 2,000 15.76 15.76 15.76 0 0 0
12/04/2021
15.76
 3,100 16.16 17.14 14.45 0 0 0
09/04/2021
16.16
 2,800 16.29 16.29 16.16 0 0 0
08/04/2021
16.29
 2,500 16.36 16.36 16.29 0 0 0
07/04/2021
16.36
 6,400 16.36 17.01 16.36 0 0 0
06/04/2021
16.36
 7,100 16.16 18.06 13.79 2,900,000 0 61.3
05/04/2021
16.16
 4,300 16.16 16.16 16.16 0 0 0
02/04/2021
16.16
 3,600 17.21 17.21 16.09 0 0 0
01/04/2021
17.21
 0 15.17 17.21 17.21 0 0 0
31/03/2021
15.17
 2,600 17.34 17.34 15.17 0 0 0
30/03/2021
17.34
 400 17.87 17.87 15.50 0 0 0
29/03/2021
17.87
 0 17.87 17.87 17.87 0 0 0
26/03/2021
17.87
 0 17.87 17.87 17.87 0 0 0
25/03/2021
17.87
 100 18.13 18.13 17.87 0 0 0
24/03/2021
18.13
 7,500 19.57 19.57 14.78 0 0 0
23/03/2021
19.57
 12,700 18.85 19.57 16.03 0 0 0
22/03/2021
18.85
 2,400 18.72 18.85 18.72 0 0 0
19/03/2021
18.72
 13,640 21.41 23.98 18.26 0 0 0
18/03/2021
21.41
 15,714 18.85 21.41 21.35 0 0 0
17/03/2021
18.85
 2,601 16.42 18.85 18.06 0 0 0
16/03/2021
16.42
 13,700 14.32 16.42 16.29 4,950,000 0 92.8
15/03/2021
14.32
 200 14.71 14.71 14.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |