CTCP Đầu tư Nhãn hiệu Việt (abr)

13.50
0
(0%)
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
(2025-11-04) 		0.20 1.56% 16,700 200 0.0
12.60
13.80
13.50
2 tháng
(2025-10-06) 		-1.75 -11.82% 84,100 1,400 0.0
12.50
14.80
13.50
3 tháng
(2025-09-05) 		-0.50 -3.67% 290,700 3,300 0.0
12.50
16.40
13.50
6 tháng
(2025-06-09) 		1.46 12.63% 467,200 -2,900 0.0
10.87
16.40
13.50
12 tháng
(2024-12-09) 		1.91 17.14% 814,000 2,200 0.1
9.26
16.40
13.50
24 tháng
(2023-12-15) 		3.71 39.75% 1,659,600 -46,205 -0.6
8.34
16.40
13.50
36 tháng
(2022-12-20) 		6.60 102.21% 2,525,900 9,795 0.0
5.34
16.40
13.50
60 tháng
(2020-12-30) 		-7.15 -35.39% 3,672,119 7,831,895 153.2
5.34
22.55
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2019
10.72
 3,000 10.86 10.86 8.99 0 0 0
31/07/2019
10.86
 500 10.38 10.86 8.30 0 0 0
30/07/2019
10.38
 7,900 10.44 10.44 9.13 0 0 0
29/07/2019
10.44
 3,100 11.83 11.83 10.38 0 0 0
26/07/2019
11.83
 1,708 10.31 11.83 11.83 0 0 0
25/07/2019
10.31
 18,100 9.20 10.31 10.31 0 0 0
24/07/2019
9.20
 5,100 8.02 9.20 8.30 0 0 0
23/07/2019
8.02
 1,027 6.99 8.02 8.02 0 0 0
22/07/2019
6.99
 6,600 8.92 8.92 6.99 0 0 0
19/07/2019
8.92
 23,100 6.99 8.92 6.71 0 0 0
18/07/2019
6.99
 8,500 7.95 8.78 6.99 0 0 0
17/07/2019
7.95
 7,700 6.64 7.95 6.92 0 2,000 -0.0
16/07/2019
6.64
 5,300 6.78 7.61 5.95 0 0 0
15/07/2019
6.78
 54,000 5.95 6.78 5.19 0 2,000 -0.0
12/07/2019
5.95
 16,000 6.36 6.36 5.81 0 0 0
11/07/2019
6.36
 25,600 7.12 7.12 6.29 0 0 0
10/07/2019
7.12
 10,800 6.23 7.12 6.23 0 0 0
09/07/2019
6.23
 5,103 6.09 6.23 6.23 0 0 0
08/07/2019
6.09
 502 5.46 6.09 6.09 0 500 -0.0
05/07/2019
5.46
 300 4.77 5.46 5.12 0 0 0
04/07/2019
4.77
 8,000 4.57 4.77 4.77 0 0 0
03/07/2019
4.57
 10 4.29 4.57 4.57 0 0 0
02/07/2019
4.29
 9,000 4.91 4.98 4.29 0 0 0
01/07/2019
4.91
 6,211 4.29 4.91 3.74 500 0 0.0
28/06/2019
4.29
 4,000 4.29 4.29 4.29 4,000 0 0.0
27/06/2019
4.29
 0 4.29 4.29 4.29 0 0 0
26/06/2019
4.29
 0 4.29 4.29 4.29 0 0 0
25/06/2019
4.29
 300 3.74 4.29 4.29 0 0 0
24/06/2019
3.74
 0 3.74 3.74 3.74 0 0 0
21/06/2019
3.74
 0 3.74 3.74 3.74 0 0 0
20/06/2019
3.74
 5,010 4.15 4.15 3.74 0 0 0
19/06/2019
4.15
 4,600 4.50 4.50 4.01 0 0 0
18/06/2019
4.50
 6,100 5.19 5.26 4.50 0 0 0
17/06/2019
5.19
 500 4.57 5.19 5.19 0 0 0
14/06/2019
4.57
 4,700 4.63 4.63 4.50 0 0 0
13/06/2019
4.63
 6,700 4.01 4.63 4.57 25,000 25,000 0

Chính sách bảo mật | Điều khoản sử dụng |