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)
20/12/2019
9.61
 500 8.37 9.61 9.61 0 0 0
19/12/2019
8.37
 2,000 9.55 9.55 8.37 0 2,000 -0.0
18/12/2019
9.55
 3,100 8.30 9.55 8.30 0 3,000 -0.0
17/12/2019
8.30
 4,000 8.37 8.37 8.30 0 4,000 -0.0
16/12/2019
8.37
 3,000 8.37 8.37 8.37 0 3,000 -0.0
13/12/2019
8.37
 6,300 8.23 9.41 8.09 0 6,000 -0.1
12/12/2019
8.23
 2,000 8.30 8.30 8.23 0 2,000 -0.0
11/12/2019
8.30
 2,000 8.30 8.30 8.30 0 2,000 -0.0
10/12/2019
8.30
 1,300 9.55 9.55 8.09 0 1,000 -0.0
09/12/2019
9.55
 500 9.55 9.55 9.20 0 0 0
06/12/2019
9.55
 100 10.38 10.38 9.55 0 0 0
05/12/2019
10.38
 0 10.38 10.38 10.38 0 0 0
04/12/2019
10.38
 3,000 10.38 10.38 10.38 0 0 0
03/12/2019
10.38
 0 10.38 10.38 10.38 0 0 0
02/12/2019
10.38
 0 10.38 10.38 10.38 0 0 0
29/11/2019
10.38
 0 10.38 10.38 10.38 0 0 0
28/11/2019
10.38
 100 17.29 17.29 10.38 0 0 0
27/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
26/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
25/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
22/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
21/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
20/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
19/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
18/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
15/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
14/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
13/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
12/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
11/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
08/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
07/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
06/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
05/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
04/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
01/11/2019
17.29
 0 17.29 17.29 17.29 0 0 0
31/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
30/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
29/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
28/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
25/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
24/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
23/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
22/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
21/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
18/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
17/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
16/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
15/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
14/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
11/10/2019
17.29
 0 17.29 17.29 17.29 0 0 0
10/10/2019
17.29
 300 15.22 17.29 17.29 0 0 0
09/10/2019
15.22
 0 15.22 15.22 15.22 0 0 0
08/10/2019
15.22
 0 15.22 15.22 15.22 0 0 0
07/10/2019
15.22
 0 15.22 15.22 15.22 0 0 0
04/10/2019
15.22
 0 15.22 15.22 15.22 0 0 0
03/10/2019
15.22
 0 15.22 15.22 15.22 0 0 0
02/10/2019
15.22
 0 15.22 15.22 15.22 0 0 0
01/10/2019
15.22
 0 15.22 15.22 15.22 0 0 0
30/09/2019
15.22
 0 15.22 15.22 15.22 0 0 0
27/09/2019
15.22
 0 15.15 15.22 15.22 0 0 0
26/09/2019
15.15
 12,300 13.63 15.22 15.15 0 0 0
25/09/2019
13.63
 0 13.63 13.63 13.63 0 0 0
24/09/2019
13.63
 0 13.63 13.63 13.63 0 0 0
23/09/2019
13.63
 0 13.63 13.63 13.63 0 0 0
20/09/2019
13.63
 10,700 13.83 13.83 13.14 0 0 0
19/09/2019
13.83
 3 13.83 13.83 13.83 0 0 0
18/09/2019
13.83
 200 13.07 13.83 13.83 0 0 0
17/09/2019
13.07
 0 13.07 13.07 13.07 0 0 0
16/09/2019
13.07
 0 13.07 13.07 13.07 0 0 0
13/09/2019
13.07
 0 13.07 13.07 13.07 0 0 0
12/09/2019
13.07
 0 13.07 13.07 13.07 0 0 0
11/09/2019
13.07
 0 13.07 13.07 13.07 0 0 0
10/09/2019
13.07
 0 13.07 13.07 13.07 0 0 0
09/09/2019
13.07
 0 13.77 13.07 13.07 0 0 0
06/09/2019
13.77
 200 14.46 14.46 12.31 0 0 0
05/09/2019
14.46
 0 14.46 14.46 14.46 0 0 0
04/09/2019
14.46
 100 13.83 14.46 14.46 0 0 0
03/09/2019
13.83
 100 14.18 14.18 13.83 0 0 0
30/08/2019
14.18
 0 14.11 14.18 14.18 0 0 0
29/08/2019
14.11
 300 16.26 16.26 14.11 0 0 0
28/08/2019
16.26
 0 16.26 16.26 16.26 0 0 0
27/08/2019
16.26
 0 16.26 16.26 16.26 0 0 0
26/08/2019
16.26
 100 15.77 16.26 16.26 0 0 0
23/08/2019
15.77
 2,000 14.39 15.77 15.77 0 0 0
22/08/2019
14.39
 0 14.39 14.39 14.39 0 0 0
21/08/2019
14.39
 20 16.26 16.26 14.39 0 0 0
20/08/2019
16.26
 2,500 16.05 18.26 13.97 0 0 0
19/08/2019
16.05
 1,000 17.57 17.57 16.05 0 0 0
16/08/2019
17.57
 1,620 15.56 17.57 15.77 0 0 0
15/08/2019
15.56
 2,000 15.36 15.56 13.14 0 0 0
14/08/2019
15.36
 3,200 14.53 15.36 15.22 0 0 0
13/08/2019
14.53
 1,100 13.90 14.53 14.53 0 0 0
12/08/2019
13.90
 1,900 13.83 13.90 13.21 0 0 0
09/08/2019
13.83
 500 14.53 16.60 12.45 0 0 0
08/08/2019
14.53
 2,600 13.83 14.53 14.53 0 0 0
07/08/2019
13.83
 6,000 12.59 13.83 13.83 0 0 0
06/08/2019
12.59
 200 12.45 12.59 12.45 0 0 0
05/08/2019
12.45
 300 11.90 12.45 11.83 0 0 0
02/08/2019
11.90
 8,000 10.72 11.90 10.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |