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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |