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)
27/05/2020
21.48
 0 21.48 21.48 21.48 0 0 0
26/05/2020
21.48
 0 21.48 21.48 21.48 0 0 0
25/05/2020
21.48
 0 21.48 21.48 21.48 0 0 0
22/05/2020
21.48
 0 21.48 21.48 21.48 0 0 0
21/05/2020
21.48
 210 18.13 21.48 21.48 0 0 0
20/05/2020
18.13
 12,200 20.36 20.36 18.13 0 0 0
19/05/2020
20.36
 2,500 20.36 21.09 20.36 0 0 0
18/05/2020
20.36
 700 17.80 20.36 20.30 0 0 0
15/05/2020
17.80
 1,200 20.63 20.63 17.80 0 0 0
14/05/2020
20.63
 1,100 20.89 20.89 20.63 0 0 0
13/05/2020
20.89
 0 20.89 20.89 20.89 0 0 0
12/05/2020
20.89
 0 20.89 20.89 20.89 0 0 0
11/05/2020
20.89
 0 22.33 20.89 20.89 0 0 0
08/05/2020
22.33
 300 19.97 22.60 17.74 0 0 0
07/05/2020
19.97
 100 17.14 19.97 19.97 0 0 0
06/05/2020
17.14
 1,300 19.84 19.84 17.14 0 0 0
05/05/2020
19.84
 0 19.84 19.84 19.84 0 0 0
04/05/2020
19.84
 0 20.43 19.84 19.84 0 0 0
29/04/2020
20.43
 400 19.77 20.43 18.46 0 0 0
28/04/2020
19.77
 200 20.36 20.36 19.77 0 0 0
27/04/2020
20.36
 200 21.28 21.28 20.36 0 0 0
24/04/2020
21.28
 200 19.97 21.35 21.28 0 0 0
23/04/2020
19.97
 0 19.97 19.97 19.97 0 0 0
22/04/2020
19.97
 0 19.77 19.97 19.97 0 0 0
21/04/2020
19.77
 500 22.99 22.99 19.77 0 0 0
20/04/2020
22.99
 100 22.99 22.99 22.99 0 0 0
17/04/2020
22.99
 400 21.68 22.99 21.68 0 0 0
16/04/2020
21.68
 0 21.68 21.68 21.68 0 0 0
15/04/2020
21.68
 0 21.68 21.68 21.68 0 0 0
14/04/2020
21.68
 0 21.68 21.68 21.68 0 0 0
13/04/2020
21.68
 0 21.68 21.68 21.68 0 0 0
10/04/2020
21.68
 0 21.68 21.68 21.68 0 0 0
09/04/2020
21.68
 0 21.68 21.68 21.68 0 0 0
08/04/2020
21.68
 0 21.68 21.68 21.68 0 0 0
07/04/2020
21.68
 0 21.87 21.68 21.68 0 0 0
06/04/2020
21.87
 3,200 19.11 21.87 19.11 0 0 0
03/04/2020
19.11
 220 19.11 19.11 19.11 0 0 0
01/04/2020
19.11
 0 19.11 19.11 19.11 0 0 0
31/03/2020
19.11
 300 23.98 23.98 19.11 0 0 0
30/03/2020
23.98
 3,300 20.89 23.98 17.80 0 0 0
27/03/2020
20.89
 100 18.13 20.89 20.89 0 0 0
26/03/2020
18.13
 2,100 26.21 26.21 18.13 0 0 0
25/03/2020
26.21
 6,600 23.32 26.21 19.84 0 0 0
24/03/2020
23.32
 100 20.30 23.32 23.32 0 0 0
23/03/2020
20.30
 1,900 17.67 20.30 20.30 0 0 0
20/03/2020
17.67
 600 15.37 17.67 17.67 0 0 0
19/03/2020
15.37
 100 17.80 17.80 15.37 0 0 0
18/03/2020
17.80
 1,000 21.09 21.09 17.80 0 0 0
17/03/2020
21.09
 2,600 21.55 21.55 20.43 0 0 0
16/03/2020
21.55
 2,300 20.23 21.55 20.36 0 0 0
13/03/2020
20.23
 7,000 27.33 27.33 20.23 0 0 0
12/03/2020
27.33
 1,900 23.84 27.33 20.30 0 0 0
11/03/2020
23.84
 500 23.84 23.84 23.84 0 0 0
10/03/2020
23.84
 4,100 20.76 23.84 21.68 0 0 0
09/03/2020
20.76
 7,200 18.06 20.76 20.76 0 0 0
06/03/2020
18.06
 500 15.76 18.06 18.06 0 0 0
05/03/2020
15.76
 1,700 15.90 18.26 15.76 0 0 0
04/03/2020
15.90
 100 13.86 15.90 15.90 0 0 0
03/03/2020
13.86
 1,000 12.09 13.86 13.86 0 0 0
02/03/2020
12.09
 0 12.09 12.09 12.09 0 0 0
28/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
27/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
26/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
25/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
24/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
21/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
20/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
19/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
18/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
17/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
14/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
13/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
12/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
11/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
10/02/2020
12.09
 0 12.09 12.09 12.09 0 0 0
07/02/2020
12.09
 600 10.51 12.09 12.09 0 0 0
06/02/2020
10.51
 0 10.51 10.51 10.51 0 0 0
05/02/2020
10.51
 0 10.51 10.51 10.51 0 0 0
04/02/2020
10.51
 0 10.51 10.51 10.51 0 0 0
03/02/2020
10.51
 200 10.18 10.51 10.51 0 0 0
31/01/2020
10.18
 100 9.85 10.18 10.18 0 0 0
30/01/2020
9.85
 0 9.85 9.85 9.85 0 0 0
22/01/2020
9.85
 0 9.85 9.85 9.85 0 0 0
21/01/2020
9.85
 0 9.85 9.85 9.85 0 0 0
20/01/2020
9.85
 100 10.51 10.51 9.85 0 0 0
17/01/2020
10.51
 0 10.51 10.51 10.51 0 0 0
16/01/2020
10.51
 200 10.51 10.51 10.51 0 0 0
15/01/2020
10.51
 100 8.93 10.51 10.51 0 0 0
14/01/2020
8.93
 400 8.93 9.85 8.93 0 0 0
13/01/2020
8.93
 0 8.93 8.93 8.93 0 0 0
10/01/2020
8.93
 1,600 8.80 9.20 8.87 0 0 0
09/01/2020
8.80
 2,100 9.13 9.13 8.54 0 0 0
08/01/2020
9.13
 2,800 9.00 9.13 8.54 0 0 0
07/01/2020
9.00
 1,500 9.26 9.66 9.00 0 0 0
06/01/2020
9.26
 1,200 9.06 9.26 8.21 0 0 0
03/01/2020
9.06
 2,000 7.95 9.06 7.88 0 0 0
02/01/2020
7.95
 1,800 7.69 8.01 7.69 0 0 0
31/12/2019
7.69
 1,501 9.98 9.98 7.62 0 0 0
30/12/2019
9.98
 2,500 9.85 9.98 7.49 0 0 0
27/12/2019
9.85
 1,600 9.66 9.85 8.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |