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)
15/10/2020
19.44
 0 20.95 19.44 20.95 0 0 0
14/10/2020
20.95
 200 20.95 20.95 17.87 0 0 0
13/10/2020
20.95
 0 20.95 20.95 20.95 0 0 0
12/10/2020
20.95
 205 20.95 20.95 20.95 0 0 0
09/10/2020
20.95
 0 20.95 20.95 20.95 0 0 0
08/10/2020
20.95
 100 20.63 20.95 20.95 0 0 0
07/10/2020
20.63
 100 19.25 20.63 20.63 0 0 0
06/10/2020
19.25
 400 16.75 19.25 14.32 0 0 0
05/10/2020
16.75
 100 19.71 19.71 16.75 0 0 0
02/10/2020
19.71
 0 19.71 19.71 19.71 0 0 0
01/10/2020
19.71
 100 19.64 19.71 19.71 0 0 0
30/09/2020
19.64
 200 17.08 19.64 14.65 0 0 0
29/09/2020
17.08
 100 20.03 20.03 17.08 0 0 0
28/09/2020
20.03
 100 22.92 22.92 20.03 0 0 0
25/09/2020
22.92
 0 22.92 22.92 22.92 0 0 0
24/09/2020
22.92
 0 22.92 22.92 22.92 0 0 0
23/09/2020
22.92
 100 21.61 22.92 22.92 0 0 0
22/09/2020
21.61
 0 21.61 21.61 21.61 0 0 0
21/09/2020
21.61
 0 21.61 21.61 21.61 0 0 0
18/09/2020
21.61
 0 21.61 21.61 21.61 0 0 0
17/09/2020
21.61
 0 21.61 21.61 21.61 0 0 0
16/09/2020
21.61
 0 21.61 21.61 21.61 0 0 0
15/09/2020
21.61
 200 19.64 21.61 21.55 0 0 0
14/09/2020
19.64
 0 19.64 19.64 19.64 0 0 0
11/09/2020
19.64
 0 19.64 19.64 19.64 0 0 0
10/09/2020
19.64
 0 19.64 19.64 19.64 0 0 0
09/09/2020
19.64
 0 19.64 19.64 19.64 0 0 0
08/09/2020
19.64
 100 17.47 19.64 19.64 0 0 0
07/09/2020
17.47
 0 17.47 17.47 17.47 0 0 0
04/09/2020
17.47
 0 17.47 17.47 17.47 0 0 0
03/09/2020
17.47
 0 17.47 17.47 17.47 0 0 0
01/09/2020
17.47
 100 19.71 19.71 17.47 0 0 0
31/08/2020
19.71
 0 19.71 19.71 19.71 0 0 0
28/08/2020
19.71
 100 17.41 19.71 19.71 0 0 0
27/08/2020
17.41
 101 17.74 17.74 17.41 0 0 0
26/08/2020
17.74
 400 15.70 17.74 16.95 0 0 0
25/08/2020
15.70
 200 14.39 15.70 15.70 0 0 0
24/08/2020
14.39
 1,920 13.14 14.45 13.07 0 0 0
21/08/2020
13.14
 0 13.14 13.14 13.14 0 0 0
20/08/2020
13.14
 0 13.14 13.14 13.14 0 0 0
19/08/2020
13.14
 0 13.14 13.14 13.14 0 0 0
18/08/2020
13.14
 1,900 13.79 13.79 13.14 0 0 0
17/08/2020
13.79
 0 13.79 13.79 13.79 0 0 0
14/08/2020
13.79
 1,600 14.39 14.39 13.79 0 0 0
13/08/2020
14.39
 0 15.63 14.39 14.39 0 0 0
12/08/2020
15.63
 320 16.29 16.29 11.89 0 0 0
11/08/2020
16.29
 300 16.16 16.29 12.68 0 0 0
10/08/2020
16.16
 300 14.45 16.16 12.41 0 0 0
07/08/2020
14.45
 10 14.45 14.45 14.45 0 0 0
06/08/2020
14.45
 0 14.45 14.45 14.45 0 0 0
05/08/2020
14.45
 3,500 15.11 15.11 14.45 0 0 0
04/08/2020
15.11
 0 15.11 15.11 15.11 0 0 0
03/08/2020
15.11
 10 15.11 15.11 15.11 0 0 0
31/07/2020
15.11
 3,200 15.76 15.76 15.11 0 0 0
30/07/2020
15.76
 2,000 16.42 16.42 15.76 0 0 0
29/07/2020
16.42
 1,200 18.06 18.06 16.42 0 0 0
28/07/2020
18.06
 0 18.06 18.06 18.06 0 0 0
27/07/2020
18.06
 0 18.06 18.06 18.06 0 0 0
24/07/2020
18.06
 0 18.06 18.06 18.06 0 0 0
23/07/2020
18.06
 0 18.06 18.06 18.06 0 0 0
22/07/2020
18.06
 0 18.06 18.06 18.06 0 0 0
21/07/2020
18.06
 0 18.06 18.06 18.06 0 0 0
20/07/2020
18.06
 200 18.59 18.59 18.06 0 0 0
17/07/2020
18.59
 200 17.93 18.59 15.30 0 0 0
16/07/2020
17.93
 0 17.08 17.93 17.93 0 0 0
15/07/2020
17.08
 6,400 18.65 18.65 17.08 0 0 0
14/07/2020
18.65
 0 18.65 18.65 18.65 0 0 0
13/07/2020
18.65
 0 18.65 18.65 18.65 0 0 0
10/07/2020
18.65
 0 18.65 18.65 18.65 0 0 0
09/07/2020
18.65
 0 18.65 18.65 18.65 0 0 0
08/07/2020
18.65
 0 18.65 18.65 18.65 0 0 0
07/07/2020
18.65
 0 18.65 18.65 18.65 0 0 0
06/07/2020
18.65
 0 18.65 18.65 18.65 0 0 0
03/07/2020
18.65
 0 18.65 18.65 18.65 0 0 0
02/07/2020
18.65
 0 18.65 18.65 18.65 0 0 0
01/07/2020
18.65
 0 18.65 18.65 18.65 0 0 0
30/06/2020
18.65
 0 18.65 18.65 18.65 0 0 0
29/06/2020
18.65
 0 18.65 18.65 18.65 0 0 0
26/06/2020
18.65
 100 17.08 18.65 18.65 0 0 0
25/06/2020
17.08
 0 17.08 17.08 17.08 0 0 0
24/06/2020
17.08
 100 16.29 17.08 17.08 0 0 0
23/06/2020
16.29
 100 14.25 16.29 16.29 0 0 0
22/06/2020
14.25
 14,243 15.50 17.87 14.25 0 0 0
19/06/2020
15.50
 200 19.44 19.44 15.50 0 0 0
18/06/2020
19.44
 200 19.64 19.64 16.82 0 0 0
17/06/2020
19.64
 0 19.64 19.64 19.64 0 0 0
16/06/2020
19.64
 0 19.64 19.64 19.64 0 0 0
15/06/2020
19.64
 100 17.80 20.36 19.64 0 0 0
12/06/2020
17.80
 0 17.80 17.80 17.80 0 0 0
11/06/2020
17.80
 9,000 20.89 20.89 17.80 0 0 0
10/06/2020
20.89
 0 20.89 20.89 20.89 0 0 0
09/06/2020
20.89
 110 24.57 24.57 20.89 0 0 0
08/06/2020
24.57
 0 24.57 24.57 24.57 0 0 0
05/06/2020
24.57
 0 24.57 24.57 24.57 0 0 0
04/06/2020
24.57
 0 24.57 24.57 24.57 0 0 0
03/06/2020
24.57
 0 24.57 24.57 24.57 0 0 0
02/06/2020
24.57
 0 24.57 24.57 24.57 0 0 0
01/06/2020
24.57
 0 24.57 24.57 24.57 0 0 0
29/05/2020
24.57
 0 24.57 24.57 24.57 0 0 0
28/05/2020
24.57
 100 21.48 24.57 24.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |