CTCP Đầu tư Nhãn hiệu Việt (abr)

11.25
-0.65
(-5.46%)
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
(2026-05-18) 		-0.35 -2.66% 26,500 3,600 0
12.10
13.15
12.90
2 tháng
(2026-04-20) 		-0.20 -1.54% 38,600 3,600 0
12.10
14.80
12.90
3 tháng
(2026-03-19) 		-0.20 -1.54% 55,700 4,400 -0.0
11.50
14.80
12.90
6 tháng
(2025-12-19) 		-0.80 -5.88% 228,200 5,700 0.0
11.50
14.80
12.90
12 tháng
(2025-06-23) 		1.66 14.89% 680,900 0 0.0
11.14
16.40
12.90
24 tháng
(2024-06-27) 		2.21 20.85% 1,363,100 6,900 0.1
9.18
16.40
12.90
36 tháng
(2023-07-03) 		4.22 49.23% 2,319,900 -30,405 -0.4
8.34
16.40
12.90
60 tháng
(2021-07-13) 		-2.83 -18.12% 3,608,454 -13,705 -0.9
5.34
20.41
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |