CTCP Đầu tư Nhãn hiệu Việt (abr)

12.30
0.30
(2.50%)
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)
19/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
18/11/2020
19.37
 2 19.37 19.37 19.37 0 0 0
17/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
16/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
13/11/2020
19.37
 10 19.37 19.37 19.37 0 0 0
12/11/2020
19.37
 13,500 18.88 19.37 19.37 0 0 0
11/11/2020
18.88
 0 18.88 18.88 18.88 0 0 0
10/11/2020
18.88
 0 18.88 18.88 18.88 0 0 0
09/11/2020
18.88
 0 18.88 18.88 18.88 0 0 0
06/11/2020
18.88
 0 18.88 18.88 18.88 0 0 0
05/11/2020
18.88
 0 18.88 18.88 18.88 0 0 0
04/11/2020
18.88
 0 18.88 18.88 18.88 0 0 0
03/11/2020
18.88
 0 18.88 18.88 18.88 0 0 0
02/11/2020
18.88
 0 20.61 18.88 18.88 0 0 0
30/10/2020
20.61
 300 17.98 20.61 15.36 0 0 0
29/10/2020
17.98
 0 17.98 17.98 17.98 0 0 0
28/10/2020
17.98
 0 18.54 17.98 17.98 0 0 0
27/10/2020
18.54
 500 17.98 18.68 15.63 0 0 0
26/10/2020
17.98
 1,210 16.46 19.51 17.64 0 0 0
23/10/2020
16.46
 1,600 17.29 21.44 16.46 0 0 0
22/10/2020
17.29
 3,200 20.27 22.07 17.29 0 0 0
21/10/2020
20.27
 104 17.64 20.27 20.27 0 0 0
20/10/2020
17.64
 0 17.64 17.64 17.64 0 0 0
19/10/2020
17.64
 100 22.07 22.07 17.64 0 0 0
16/10/2020
22.07
 300 20.47 22.07 17.43 0 0 0
15/10/2020
20.47
 0 22.07 20.47 22.07 0 0 0
14/10/2020
22.07
 200 22.07 22.07 18.81 0 0 0
13/10/2020
22.07
 0 22.07 22.07 22.07 0 0 0
12/10/2020
22.07
 205 22.07 22.07 22.07 0 0 0
09/10/2020
22.07
 0 22.07 22.07 22.07 0 0 0
08/10/2020
22.07
 100 21.72 22.07 22.07 0 0 0
07/10/2020
21.72
 100 20.27 21.72 21.72 0 0 0
06/10/2020
20.27
 400 17.64 20.27 15.08 0 0 0
05/10/2020
17.64
 100 20.75 20.75 17.64 0 0 0
02/10/2020
20.75
 0 20.75 20.75 20.75 0 0 0
01/10/2020
20.75
 100 20.68 20.75 20.75 0 0 0
30/09/2020
20.68
 200 17.98 20.68 15.43 0 0 0
29/09/2020
17.98
 100 21.10 21.10 17.98 0 0 0
28/09/2020
21.10
 100 24.14 24.14 21.10 0 0 0
25/09/2020
24.14
 0 24.14 24.14 24.14 0 0 0
24/09/2020
24.14
 0 24.14 24.14 24.14 0 0 0
23/09/2020
24.14
 100 22.76 24.14 24.14 0 0 0
22/09/2020
22.76
 0 22.76 22.76 22.76 0 0 0
21/09/2020
22.76
 0 22.76 22.76 22.76 0 0 0
18/09/2020
22.76
 0 22.76 22.76 22.76 0 0 0
17/09/2020
22.76
 0 22.76 22.76 22.76 0 0 0
16/09/2020
22.76
 0 22.76 22.76 22.76 0 0 0
15/09/2020
22.76
 200 20.68 22.76 22.69 0 0 0
14/09/2020
20.68
 0 20.68 20.68 20.68 0 0 0
11/09/2020
20.68
 0 20.68 20.68 20.68 0 0 0
10/09/2020
20.68
 0 20.68 20.68 20.68 0 0 0
09/09/2020
20.68
 0 20.68 20.68 20.68 0 0 0
08/09/2020
20.68
 100 18.40 20.68 20.68 0 0 0
07/09/2020
18.40
 0 18.40 18.40 18.40 0 0 0
04/09/2020
18.40
 0 18.40 18.40 18.40 0 0 0
03/09/2020
18.40
 0 18.40 18.40 18.40 0 0 0
01/09/2020
18.40
 100 20.75 20.75 18.40 0 0 0
31/08/2020
20.75
 0 20.75 20.75 20.75 0 0 0
28/08/2020
20.75
 100 18.33 20.75 20.75 0 0 0
27/08/2020
18.33
 101 18.68 18.68 18.33 0 0 0
26/08/2020
18.68
 400 16.53 18.68 17.85 0 0 0
25/08/2020
16.53
 200 15.15 16.53 16.53 0 0 0
24/08/2020
15.15
 1,920 13.83 15.22 13.77 0 0 0
21/08/2020
13.83
 0 13.83 13.83 13.83 0 0 0
20/08/2020
13.83
 0 13.83 13.83 13.83 0 0 0
19/08/2020
13.83
 0 13.83 13.83 13.83 0 0 0
18/08/2020
13.83
 1,900 14.53 14.53 13.83 0 0 0
17/08/2020
14.53
 0 14.53 14.53 14.53 0 0 0
14/08/2020
14.53
 1,600 15.15 15.15 14.53 0 0 0
13/08/2020
15.15
 0 16.46 15.15 15.15 0 0 0
12/08/2020
16.46
 320 17.15 17.15 12.52 0 0 0
11/08/2020
17.15
 300 17.02 17.15 13.35 0 0 0
10/08/2020
17.02
 300 15.22 17.02 13.07 0 0 0
07/08/2020
15.22
 10 15.22 15.22 15.22 0 0 0
06/08/2020
15.22
 0 15.22 15.22 15.22 0 0 0
05/08/2020
15.22
 3,500 15.91 15.91 15.22 0 0 0
04/08/2020
15.91
 0 15.91 15.91 15.91 0 0 0
03/08/2020
15.91
 10 15.91 15.91 15.91 0 0 0
31/07/2020
15.91
 3,200 16.60 16.60 15.91 0 0 0
30/07/2020
16.60
 2,000 17.29 17.29 16.60 0 0 0
29/07/2020
17.29
 1,200 19.02 19.02 17.29 0 0 0
28/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
27/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
24/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
23/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
22/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
21/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
20/07/2020
19.02
 200 19.58 19.58 19.02 0 0 0
17/07/2020
19.58
 200 18.88 19.58 16.12 0 0 0
16/07/2020
18.88
 0 17.98 18.88 18.88 0 0 0
15/07/2020
17.98
 6,400 19.64 19.64 17.98 0 0 0
14/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
13/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
10/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
09/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
08/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
07/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
06/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
03/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
02/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |