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)
12/03/2021
14.71
 0 13.86 14.71 14.71 0 0 0
11/03/2021
13.86
 500 14.52 18.26 13.86 0 0 0
10/03/2021
14.52
 200 13.79 17.34 14.52 0 0 0
09/03/2021
13.79
 200 13.47 17.34 13.79 0 0 0
08/03/2021
13.47
 200 15.17 17.34 13.47 0 0 0
05/03/2021
15.17
 0 15.17 15.17 15.17 0 0 0
04/03/2021
15.17
 1,000 19.05 19.05 15.17 0 0 0
03/03/2021
19.05
 17,000 18.72 19.05 15.96 0 0 0
02/03/2021
18.72
 0 18.72 18.72 18.72 0 0 0
01/03/2021
18.72
 0 18.72 18.72 18.72 0 0 0
26/02/2021
18.72
 0 18.72 18.72 18.72 0 0 0
25/02/2021
18.72
 0 18.72 18.72 18.72 0 0 0
24/02/2021
18.72
 300 18.72 18.72 18.72 0 0 0
23/02/2021
18.72
 100 18.72 18.72 18.72 0 0 0
22/02/2021
18.72
 100 18.72 18.72 18.72 0 0 0
19/02/2021
18.72
 500 16.29 18.72 16.29 0 0 0
18/02/2021
16.29
 0 16.29 16.29 16.29 0 0 0
17/02/2021
16.29
 100 16.29 16.29 16.29 0 0 0
09/02/2021
16.29
 400 16.29 16.29 16.29 0 0 0
08/02/2021
16.29
 400 14.32 16.29 16.29 0 0 0
05/02/2021
14.32
 100 12.48 14.32 14.32 0 0 0
04/02/2021
12.48
 18,000 14.45 14.45 12.28 0 0 0
03/02/2021
14.45
 10,200 16.75 16.75 14.45 0 0 0
02/02/2021
16.75
 600 19.64 19.64 16.75 0 0 0
01/02/2021
19.64
 0 19.64 19.64 19.64 0 0 0
29/01/2021
19.64
 0 19.64 19.64 19.64 0 0 0
28/01/2021
19.64
 0 19.64 19.64 19.64 0 0 0
27/01/2021
19.64
 0 19.64 19.64 19.64 0 0 0
26/01/2021
19.64
 0 19.64 19.64 19.64 0 0 0
25/01/2021
19.64
 0 19.64 19.64 19.64 0 0 0
22/01/2021
19.64
 0 19.64 19.64 19.64 0 0 0
21/01/2021
19.64
 0 19.64 19.64 19.64 0 0 0
20/01/2021
19.64
 0 19.64 19.64 19.64 0 0 0
19/01/2021
19.64
 100 18.33 19.64 19.64 0 0 0
18/01/2021
18.33
 11,100 18.33 18.33 16.29 0 0 0
15/01/2021
18.33
 100 16.29 18.33 18.33 0 0 0
14/01/2021
16.29
 100 14.58 16.29 16.29 0 0 0
13/01/2021
14.58
 5,200 16.82 16.82 14.52 0 0 0
12/01/2021
16.82
 0 16.82 16.82 16.82 0 0 0
11/01/2021
16.82
 0 16.82 16.82 16.82 0 0 0
08/01/2021
16.82
 0 16.82 16.82 16.82 0 0 0
07/01/2021
16.82
 0 16.75 16.82 16.75 0 0 0
06/01/2021
16.75
 2,000 16.75 17.80 16.75 0 0 0
05/01/2021
16.75
 400 16.42 16.75 16.75 0 0 0
04/01/2021
16.42
 0 16.42 16.42 16.42 0 0 0
31/12/2020
16.42
 24,200 19.18 19.18 16.42 0 0 0
30/12/2020
19.18
 0 19.18 19.18 19.18 0 0 0
29/12/2020
19.18
 0 19.18 19.18 19.18 0 0 0
28/12/2020
19.18
 100 17.14 19.64 19.18 0 0 0
25/12/2020
17.14
 0 17.14 17.14 17.14 0 0 0
24/12/2020
17.14
 100 19.25 19.25 17.14 0 0 0
23/12/2020
19.25
 22,300 19.31 19.31 14.98 0 0 0
22/12/2020
19.31
 743 19.31 19.31 16.49 0 0 0
21/12/2020
19.31
 0 19.31 19.31 19.31 0 0 0
18/12/2020
19.31
 0 19.31 19.31 19.31 0 0 0
17/12/2020
19.31
 0 19.31 19.31 19.31 0 0 0
16/12/2020
19.31
 300 18.39 19.31 19.31 0 0 0
15/12/2020
18.39
 0 18.39 18.39 18.39 0 0 0
14/12/2020
18.39
 0 18.39 18.39 18.39 0 0 0
11/12/2020
18.39
 0 18.39 18.39 18.39 0 0 0
10/12/2020
18.39
 0 18.39 18.39 18.39 0 0 0
09/12/2020
18.39
 0 18.39 18.39 18.39 0 0 0
08/12/2020
18.39
 0 18.39 18.39 18.39 0 0 0
07/12/2020
18.39
 0 18.39 18.39 18.39 0 0 0
04/12/2020
18.39
 0 18.39 18.39 18.39 0 0 0
03/12/2020
18.39
 0 18.39 18.39 18.39 0 0 0
02/12/2020
18.39
 0 18.39 18.39 18.39 0 0 0
01/12/2020
18.39
 0 18.39 18.39 18.39 0 0 0
30/11/2020
18.39
 0 18.39 18.39 18.39 0 0 0
27/11/2020
18.39
 0 18.39 18.39 18.39 0 0 0
26/11/2020
18.39
 0 18.39 18.39 18.39 0 0 0
25/11/2020
18.39
 0 18.39 18.39 18.39 0 0 0
24/11/2020
18.39
 0 18.39 18.39 18.39 0 0 0
23/11/2020
18.39
 0 18.39 18.39 18.39 0 0 0
20/11/2020
18.39
 0 18.39 18.39 18.39 0 0 0
19/11/2020
18.39
 0 18.39 18.39 18.39 0 0 0
18/11/2020
18.39
 2 18.39 18.39 18.39 0 0 0
17/11/2020
18.39
 0 18.39 18.39 18.39 0 0 0
16/11/2020
18.39
 0 18.39 18.39 18.39 0 0 0
13/11/2020
18.39
 10 18.39 18.39 18.39 0 0 0
12/11/2020
18.39
 13,500 17.93 18.39 18.39 0 0 0
11/11/2020
17.93
 0 17.93 17.93 17.93 0 0 0
10/11/2020
17.93
 0 17.93 17.93 17.93 0 0 0
09/11/2020
17.93
 0 17.93 17.93 17.93 0 0 0
06/11/2020
17.93
 0 17.93 17.93 17.93 0 0 0
05/11/2020
17.93
 0 17.93 17.93 17.93 0 0 0
04/11/2020
17.93
 0 17.93 17.93 17.93 0 0 0
03/11/2020
17.93
 0 17.93 17.93 17.93 0 0 0
02/11/2020
17.93
 0 19.57 17.93 17.93 0 0 0
30/10/2020
19.57
 300 17.08 19.57 14.58 0 0 0
29/10/2020
17.08
 0 17.08 17.08 17.08 0 0 0
28/10/2020
17.08
 0 17.60 17.08 17.08 0 0 0
27/10/2020
17.60
 500 17.08 17.74 14.85 0 0 0
26/10/2020
17.08
 1,210 15.63 18.52 16.75 0 0 0
23/10/2020
15.63
 1,600 16.42 20.36 15.63 0 0 0
22/10/2020
16.42
 3,200 19.25 20.95 16.42 0 0 0
21/10/2020
19.25
 104 16.75 19.25 19.25 0 0 0
20/10/2020
16.75
 0 16.75 16.75 16.75 0 0 0
19/10/2020
16.75
 100 20.95 20.95 16.75 0 0 0
16/10/2020
20.95
 300 19.44 20.95 16.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |