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)
01/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
30/06/2020
19.64
 0 19.64 19.64 19.64 0 0 0
29/06/2020
19.64
 0 19.64 19.64 19.64 0 0 0
26/06/2020
19.64
 100 17.98 19.64 19.64 0 0 0
25/06/2020
17.98
 0 17.98 17.98 17.98 0 0 0
24/06/2020
17.98
 100 17.15 17.98 17.98 0 0 0
23/06/2020
17.15
 100 15.01 17.15 17.15 0 0 0
22/06/2020
15.01
 14,243 16.32 18.81 15.01 0 0 0
19/06/2020
16.32
 200 20.47 20.47 16.32 0 0 0
18/06/2020
20.47
 200 20.68 20.68 17.71 0 0 0
17/06/2020
20.68
 0 20.68 20.68 20.68 0 0 0
16/06/2020
20.68
 0 20.68 20.68 20.68 0 0 0
15/06/2020
20.68
 100 18.75 21.44 20.68 0 0 0
12/06/2020
18.75
 0 18.75 18.75 18.75 0 0 0
11/06/2020
18.75
 9,000 22.00 22.00 18.75 0 0 0
10/06/2020
22.00
 0 22.00 22.00 22.00 0 0 0
09/06/2020
22.00
 110 25.87 25.87 22.00 0 0 0
08/06/2020
25.87
 0 25.87 25.87 25.87 0 0 0
05/06/2020
25.87
 0 25.87 25.87 25.87 0 0 0
04/06/2020
25.87
 0 25.87 25.87 25.87 0 0 0
03/06/2020
25.87
 0 25.87 25.87 25.87 0 0 0
02/06/2020
25.87
 0 25.87 25.87 25.87 0 0 0
01/06/2020
25.87
 0 25.87 25.87 25.87 0 0 0
29/05/2020
25.87
 0 25.87 25.87 25.87 0 0 0
28/05/2020
25.87
 100 22.62 25.87 25.87 0 0 0
27/05/2020
22.62
 0 22.62 22.62 22.62 0 0 0
26/05/2020
22.62
 0 22.62 22.62 22.62 0 0 0
25/05/2020
22.62
 0 22.62 22.62 22.62 0 0 0
22/05/2020
22.62
 0 22.62 22.62 22.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |