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)
07/02/2020
12.73
 600 11.07 12.73 12.73 0 0 0
06/02/2020
11.07
 0 11.07 11.07 11.07 0 0 0
05/02/2020
11.07
 0 11.07 11.07 11.07 0 0 0
04/02/2020
11.07
 0 11.07 11.07 11.07 0 0 0
03/02/2020
11.07
 200 10.72 11.07 11.07 0 0 0
31/01/2020
10.72
 100 10.38 10.72 10.72 0 0 0
30/01/2020
10.38
 0 10.38 10.38 10.38 0 0 0
22/01/2020
10.38
 0 10.38 10.38 10.38 0 0 0
21/01/2020
10.38
 0 10.38 10.38 10.38 0 0 0
20/01/2020
10.38
 100 11.07 11.07 10.38 0 0 0
17/01/2020
11.07
 0 11.07 11.07 11.07 0 0 0
16/01/2020
11.07
 200 11.07 11.07 11.07 0 0 0
15/01/2020
11.07
 100 9.41 11.07 11.07 0 0 0
14/01/2020
9.41
 400 9.41 10.38 9.41 0 0 0
13/01/2020
9.41
 0 9.41 9.41 9.41 0 0 0
10/01/2020
9.41
 1,600 9.27 9.68 9.34 0 0 0
09/01/2020
9.27
 2,100 9.61 9.61 8.99 0 0 0
08/01/2020
9.61
 2,800 9.48 9.61 8.99 0 0 0
07/01/2020
9.48
 1,500 9.75 10.17 9.48 0 0 0
06/01/2020
9.75
 1,200 9.55 9.75 8.65 0 0 0
03/01/2020
9.55
 2,000 8.37 9.55 8.30 0 0 0
02/01/2020
8.37
 1,800 8.09 8.44 8.09 0 0 0
31/12/2019
8.09
 1,501 10.51 10.51 8.02 0 0 0
30/12/2019
10.51
 2,500 10.38 10.51 7.89 0 0 0
27/12/2019
10.38
 1,600 10.17 10.38 9.13 0 0 0
26/12/2019
10.17
 3,900 8.92 10.17 8.92 0 0 0
25/12/2019
8.92
 1,100 9.89 9.89 8.78 0 0 0
24/12/2019
9.89
 1,100 8.65 9.89 8.78 0 0 0
23/12/2019
8.65
 2,000 9.61 9.61 8.65 0 2,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |