CTCP Đầu tư Nhãn hiệu Việt (abr)

12.80
-0.95
(-6.91%)
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
(2025-12-29) 		1.75 13.46% 84,100 1,200 0.0
12.50
14.75
13.75
2 tháng
(2025-11-28) 		2.10 16.60% 97,700 -400 -0.0
12.50
14.75
13.75
3 tháng
(2025-10-29) 		1.30 9.67% 119,100 100 0.0
12.50
14.75
13.75
6 tháng
(2025-07-31) 		3.43 30.31% 482,400 -3,600 0.0
11.32
16.40
13.75
12 tháng
(2025-02-03) 		4.16 39.26% 851,800 500 0.1
9.26
16.40
13.75
24 tháng
(2024-02-07) 		5.76 64.03% 1,709,100 -49,205 -0.6
8.34
16.40
13.75
36 tháng
(2023-02-13) 		5.69 62.78% 2,606,900 9,495 0.0
6.02
16.40
13.75
60 tháng
(2021-02-22) 		-4.96 -25.18% 3,694,919 7,831,795 153.2
5.34
22.55
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2020
22.62
 210 19.09 22.62 22.62 0 0 0
20/05/2020
19.09
 12,200 21.44 21.44 19.09 0 0 0
19/05/2020
21.44
 2,500 21.44 22.20 21.44 0 0 0
18/05/2020
21.44
 700 18.75 21.44 21.37 0 0 0
15/05/2020
18.75
 1,200 21.72 21.72 18.75 0 0 0
14/05/2020
21.72
 1,100 22.00 22.00 21.72 0 0 0
13/05/2020
22.00
 0 22.00 22.00 22.00 0 0 0
12/05/2020
22.00
 0 22.00 22.00 22.00 0 0 0
11/05/2020
22.00
 0 23.52 22.00 22.00 0 0 0
08/05/2020
23.52
 300 21.03 23.80 18.68 0 0 0
07/05/2020
21.03
 100 18.05 21.03 21.03 0 0 0
06/05/2020
18.05
 1,300 20.89 20.89 18.05 0 0 0
05/05/2020
20.89
 0 20.89 20.89 20.89 0 0 0
04/05/2020
20.89
 0 21.51 20.89 20.89 0 0 0
29/04/2020
21.51
 400 20.82 21.51 19.44 0 0 0
28/04/2020
20.82
 200 21.44 21.44 20.82 0 0 0
27/04/2020
21.44
 200 22.41 22.41 21.44 0 0 0
24/04/2020
22.41
 200 21.03 22.48 22.41 0 0 0
23/04/2020
21.03
 0 21.03 21.03 21.03 0 0 0
22/04/2020
21.03
 0 20.82 21.03 21.03 0 0 0
21/04/2020
20.82
 500 24.21 24.21 20.82 0 0 0
20/04/2020
24.21
 100 24.21 24.21 24.21 0 0 0
17/04/2020
24.21
 400 22.83 24.21 22.83 0 0 0
16/04/2020
22.83
 0 22.83 22.83 22.83 0 0 0
15/04/2020
22.83
 0 22.83 22.83 22.83 0 0 0
14/04/2020
22.83
 0 22.83 22.83 22.83 0 0 0
13/04/2020
22.83
 0 22.83 22.83 22.83 0 0 0
10/04/2020
22.83
 0 22.83 22.83 22.83 0 0 0
09/04/2020
22.83
 0 22.83 22.83 22.83 0 0 0
08/04/2020
22.83
 0 22.83 22.83 22.83 0 0 0
07/04/2020
22.83
 0 23.03 22.83 22.83 0 0 0
06/04/2020
23.03
 3,200 20.13 23.03 20.13 0 0 0
03/04/2020
20.13
 220 20.13 20.13 20.13 0 0 0
01/04/2020
20.13
 0 20.13 20.13 20.13 0 0 0
31/03/2020
20.13
 300 25.25 25.25 20.13 0 0 0
30/03/2020
25.25
 3,300 22.00 25.25 18.75 0 0 0
27/03/2020
22.00
 100 19.09 22.00 22.00 0 0 0
26/03/2020
19.09
 2,100 27.60 27.60 19.09 0 0 0
25/03/2020
27.60
 6,600 24.56 27.60 20.89 0 0 0
24/03/2020
24.56
 100 21.37 24.56 24.56 0 0 0
23/03/2020
21.37
 1,900 18.61 21.37 21.37 0 0 0
20/03/2020
18.61
 600 16.19 18.61 18.61 0 0 0
19/03/2020
16.19
 100 18.75 18.75 16.19 0 0 0
18/03/2020
18.75
 1,000 22.20 22.20 18.75 0 0 0
17/03/2020
22.20
 2,600 22.69 22.69 21.51 0 0 0
16/03/2020
22.69
 2,300 21.30 22.69 21.44 0 0 0
13/03/2020
21.30
 7,000 28.78 28.78 21.30 0 0 0
12/03/2020
28.78
 1,900 25.11 28.78 21.37 0 0 0
11/03/2020
25.11
 500 25.11 25.11 25.11 0 0 0
10/03/2020
25.11
 4,100 21.86 25.11 22.83 0 0 0
09/03/2020
21.86
 7,200 19.02 21.86 21.86 0 0 0
06/03/2020
19.02
 500 16.60 19.02 19.02 0 0 0
05/03/2020
16.60
 1,700 16.74 19.23 16.60 0 0 0
04/03/2020
16.74
 100 14.60 16.74 16.74 0 0 0
03/03/2020
14.60
 1,000 12.73 14.60 14.60 0 0 0
02/03/2020
12.73
 0 12.73 12.73 12.73 0 0 0
28/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
27/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
26/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
25/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
24/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
21/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
20/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
19/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
18/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
17/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
14/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
13/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
12/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
11/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
10/02/2020
12.73
 0 12.73 12.73 12.73 0 0 0
07/02/2020
12.73
 600 11.07 12.73 12.73 0 0 0
06/02/2020
11.07
 0 11.07 11.07 11.07 0 0 0
05/02/2020
11.07
 0 11.07 11.07 11.07 0 0 0
04/02/2020
11.07
 0 11.07 11.07 11.07 0 0 0
03/02/2020
11.07
 200 10.72 11.07 11.07 0 0 0
31/01/2020
10.72
 100 10.38 10.72 10.72 0 0 0
30/01/2020
10.38
 0 10.38 10.38 10.38 0 0 0
22/01/2020
10.38
 0 10.38 10.38 10.38 0 0 0
21/01/2020
10.38
 0 10.38 10.38 10.38 0 0 0
20/01/2020
10.38
 100 11.07 11.07 10.38 0 0 0
17/01/2020
11.07
 0 11.07 11.07 11.07 0 0 0
16/01/2020
11.07
 200 11.07 11.07 11.07 0 0 0
15/01/2020
11.07
 100 9.41 11.07 11.07 0 0 0
14/01/2020
9.41
 400 9.41 10.38 9.41 0 0 0
13/01/2020
9.41
 0 9.41 9.41 9.41 0 0 0
10/01/2020
9.41
 1,600 9.27 9.68 9.34 0 0 0
09/01/2020
9.27
 2,100 9.61 9.61 8.99 0 0 0
08/01/2020
9.61
 2,800 9.48 9.61 8.99 0 0 0
07/01/2020
9.48
 1,500 9.75 10.17 9.48 0 0 0
06/01/2020
9.75
 1,200 9.55 9.75 8.65 0 0 0
03/01/2020
9.55
 2,000 8.37 9.55 8.30 0 0 0
02/01/2020
8.37
 1,800 8.09 8.44 8.09 0 0 0
31/12/2019
8.09
 1,501 10.51 10.51 8.02 0 0 0
30/12/2019
10.51
 2,500 10.38 10.51 7.89 0 0 0
27/12/2019
10.38
 1,600 10.17 10.38 9.13 0 0 0
26/12/2019
10.17
 3,900 8.92 10.17 8.92 0 0 0
25/12/2019
8.92
 1,100 9.89 9.89 8.78 0 0 0
24/12/2019
9.89
 1,100 8.65 9.89 8.78 0 0 0
23/12/2019
8.65
 2,000 9.61 9.61 8.65 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |