CTCP Đầu tư Nhãn hiệu Việt (abr)

11.25
-0.65
(-5.46%)
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
(2026-05-18) 		-0.35 -2.66% 26,500 3,600 0
12.10
13.15
12.90
2 tháng
(2026-04-20) 		-0.20 -1.54% 38,600 3,600 0
12.10
14.80
12.90
3 tháng
(2026-03-19) 		-0.20 -1.54% 55,700 4,400 -0.0
11.50
14.80
12.90
6 tháng
(2025-12-19) 		-0.80 -5.88% 228,200 5,700 0.0
11.50
14.80
12.90
12 tháng
(2025-06-23) 		1.66 14.89% 680,900 0 0.0
11.14
16.40
12.90
24 tháng
(2024-06-27) 		2.21 20.85% 1,363,100 6,900 0.1
9.18
16.40
12.90
36 tháng
(2023-07-03) 		4.22 49.23% 2,319,900 -30,405 -0.4
8.34
16.40
12.90
60 tháng
(2021-07-13) 		-2.83 -18.12% 3,608,454 -13,705 -0.9
5.34
20.41
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |