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)
26/12/2019
9.66
 3,900 8.47 9.66 8.47 0 0 0
25/12/2019
8.47
 1,100 9.39 9.39 8.34 0 0 0
24/12/2019
9.39
 1,100 8.21 9.39 8.34 0 0 0
23/12/2019
8.21
 2,000 9.13 9.13 8.21 0 2,000 -0.0
20/12/2019
9.13
 500 7.95 9.13 9.13 0 0 0
19/12/2019
7.95
 2,000 9.06 9.06 7.95 0 2,000 -0.0
18/12/2019
9.06
 3,100 7.88 9.06 7.88 0 3,000 -0.0
17/12/2019
7.88
 4,000 7.95 7.95 7.88 0 4,000 -0.0
16/12/2019
7.95
 3,000 7.95 7.95 7.95 0 3,000 -0.0
13/12/2019
7.95
 6,300 7.82 8.93 7.69 0 6,000 -0.1
12/12/2019
7.82
 2,000 7.88 7.88 7.82 0 2,000 -0.0
11/12/2019
7.88
 2,000 7.88 7.88 7.88 0 2,000 -0.0
10/12/2019
7.88
 1,300 9.06 9.06 7.69 0 1,000 -0.0
09/12/2019
9.06
 500 9.06 9.06 8.74 0 0 0
06/12/2019
9.06
 100 9.85 9.85 9.06 0 0 0
05/12/2019
9.85
 0 9.85 9.85 9.85 0 0 0
04/12/2019
9.85
 3,000 9.85 9.85 9.85 0 0 0
03/12/2019
9.85
 0 9.85 9.85 9.85 0 0 0
02/12/2019
9.85
 0 9.85 9.85 9.85 0 0 0
29/11/2019
9.85
 0 9.85 9.85 9.85 0 0 0
28/11/2019
9.85
 100 16.42 16.42 9.85 0 0 0
27/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
26/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
25/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
22/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
21/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
20/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
19/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
18/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
15/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
14/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
13/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
12/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
11/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
08/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
07/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
06/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
05/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
04/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
01/11/2019
16.42
 0 16.42 16.42 16.42 0 0 0
31/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
30/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
29/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
28/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
25/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
24/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
23/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
22/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
21/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
18/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
17/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
16/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
15/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
14/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
11/10/2019
16.42
 0 16.42 16.42 16.42 0 0 0
10/10/2019
16.42
 300 14.45 16.42 16.42 0 0 0
09/10/2019
14.45
 0 14.45 14.45 14.45 0 0 0
08/10/2019
14.45
 0 14.45 14.45 14.45 0 0 0
07/10/2019
14.45
 0 14.45 14.45 14.45 0 0 0
04/10/2019
14.45
 0 14.45 14.45 14.45 0 0 0
03/10/2019
14.45
 0 14.45 14.45 14.45 0 0 0
02/10/2019
14.45
 0 14.45 14.45 14.45 0 0 0
01/10/2019
14.45
 0 14.45 14.45 14.45 0 0 0
30/09/2019
14.45
 0 14.45 14.45 14.45 0 0 0
27/09/2019
14.45
 0 14.39 14.45 14.45 0 0 0
26/09/2019
14.39
 12,300 12.94 14.45 14.39 0 0 0
25/09/2019
12.94
 0 12.94 12.94 12.94 0 0 0
24/09/2019
12.94
 0 12.94 12.94 12.94 0 0 0
23/09/2019
12.94
 0 12.94 12.94 12.94 0 0 0
20/09/2019
12.94
 10,700 13.14 13.14 12.48 0 0 0
19/09/2019
13.14
 3 13.14 13.14 13.14 0 0 0
18/09/2019
13.14
 200 12.41 13.14 13.14 0 0 0
17/09/2019
12.41
 0 12.41 12.41 12.41 0 0 0
16/09/2019
12.41
 0 12.41 12.41 12.41 0 0 0
13/09/2019
12.41
 0 12.41 12.41 12.41 0 0 0
12/09/2019
12.41
 0 12.41 12.41 12.41 0 0 0
11/09/2019
12.41
 0 12.41 12.41 12.41 0 0 0
10/09/2019
12.41
 0 12.41 12.41 12.41 0 0 0
09/09/2019
12.41
 0 13.07 12.41 12.41 0 0 0
06/09/2019
13.07
 200 13.73 13.73 11.69 0 0 0
05/09/2019
13.73
 0 13.73 13.73 13.73 0 0 0
04/09/2019
13.73
 100 13.14 13.73 13.73 0 0 0
03/09/2019
13.14
 100 13.47 13.47 13.14 0 0 0
30/08/2019
13.47
 0 13.40 13.47 13.47 0 0 0
29/08/2019
13.40
 300 15.44 15.44 13.40 0 0 0
28/08/2019
15.44
 0 15.44 15.44 15.44 0 0 0
27/08/2019
15.44
 0 15.44 15.44 15.44 0 0 0
26/08/2019
15.44
 100 14.98 15.44 15.44 0 0 0
23/08/2019
14.98
 2,000 13.66 14.98 14.98 0 0 0
22/08/2019
13.66
 0 13.66 13.66 13.66 0 0 0
21/08/2019
13.66
 20 15.44 15.44 13.66 0 0 0
20/08/2019
15.44
 2,500 15.24 17.34 13.27 0 0 0
19/08/2019
15.24
 1,000 16.68 16.68 15.24 0 0 0
16/08/2019
16.68
 1,620 14.78 16.68 14.98 0 0 0
15/08/2019
14.78
 2,000 14.58 14.78 12.48 0 0 0
14/08/2019
14.58
 3,200 13.79 14.58 14.45 0 0 0
13/08/2019
13.79
 1,100 13.20 13.79 13.79 0 0 0
12/08/2019
13.20
 1,900 13.14 13.20 12.55 0 0 0
09/08/2019
13.14
 500 13.79 15.76 11.82 0 0 0
08/08/2019
13.79
 2,600 13.14 13.79 13.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |