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)
20/11/2018
4.08
 0 4.08 4.08 4.08 0 0 0
19/11/2018
4.08
 0 4.08 4.08 4.08 0 0 0
16/11/2018
4.08
 0 4.08 4.08 4.08 0 0 0
15/11/2018
4.08
 0 4.08 4.08 4.08 0 0 0
14/11/2018
4.08
 0 4.08 4.08 4.08 0 0 0
13/11/2018
4.08
 0 4.08 4.08 4.08 0 0 0
12/11/2018
4.08
 0 4.08 4.08 4.08 0 0 0
09/11/2018
4.08
 0 4.08 4.08 4.08 0 0 0
08/11/2018
4.08
 0 4.08 4.08 4.08 0 0 0
07/11/2018
4.08
 0 4.08 4.08 4.08 0 0 0
06/11/2018
4.08
 0 4.08 4.08 4.08 0 0 0
05/11/2018
4.08
 0 4.08 4.08 4.08 0 0 0
02/11/2018
4.08
 0 4.08 4.08 4.08 0 0 0
01/11/2018
4.08
 100 3.67 4.08 4.08 0 0 0
31/10/2018
3.67
 0 3.67 3.67 3.67 0 0 0
30/10/2018
3.67
 0 3.67 3.67 3.67 0 0 0
29/10/2018
3.67
 0 3.67 3.67 3.67 0 0 0
26/10/2018
3.67
 100 3.80 3.80 3.67 0 0 0
25/10/2018
3.80
 0 3.80 3.80 3.80 0 0 0
24/10/2018
3.80
 100 3.87 3.87 3.80 0 0 0
23/10/2018
3.87
 100 4.01 4.01 3.87 0 0 0
22/10/2018
4.01
 100 4.08 4.08 4.01 0 0 0
19/10/2018
4.08
 0 4.08 4.08 4.08 0 0 0
18/10/2018
4.08
 100 4.01 4.08 4.08 0 0 0
17/10/2018
4.01
 200 3.94 4.01 4.01 0 0 0
16/10/2018
3.94
 100 3.87 3.94 3.94 0 0 0
15/10/2018
3.87
 400 3.87 4.01 3.87 0 0 0
12/10/2018
3.87
 100 3.80 3.87 3.87 0 0 0
11/10/2018
3.80
 0 3.80 3.80 3.80 0 0 0
10/10/2018
3.80
 0 3.80 3.80 3.80 0 0 0
09/10/2018
3.80
 200 3.87 3.87 3.80 0 0 0
08/10/2018
3.87
 200 3.94 3.94 3.87 0 0 0
05/10/2018
3.94
 100 4.08 4.08 3.94 0 0 0
04/10/2018
4.08
 0 4.01 4.08 4.08 0 0 0
03/10/2018
4.01
 300 4.01 4.08 4.01 0 0 0
02/10/2018
4.01
 300 3.94 4.01 4.01 0 0 0
01/10/2018
3.94
 200 3.87 3.94 3.94 0 0 0
28/09/2018
3.87
 300 3.80 3.87 3.87 0 0 0
27/09/2018
3.80
 100 3.80 3.80 3.80 0 0 0
26/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
25/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
24/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
21/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
20/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
19/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
18/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
17/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
14/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
13/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
12/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
11/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
10/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
07/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
06/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
05/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
04/09/2018
3.80
 0 3.80 3.80 3.80 0 0 0
31/08/2018
3.80
 0 3.80 3.80 3.80 0 0 0
30/08/2018
3.80
 100 3.53 3.80 3.80 0 0 0
29/08/2018
3.53
 0 3.46 3.53 3.53 0 0 0
28/08/2018
3.46
 400 3.67 3.67 3.46 0 0 0
27/08/2018
3.67
 500 3.67 3.80 3.67 0 0 0
24/08/2018
3.67
 0 3.60 3.67 3.67 0 0 0
23/08/2018
3.60
 300 3.80 3.80 3.60 0 0 0
22/08/2018
3.80
 400 3.94 3.94 3.80 0 0 0
21/08/2018
3.94
 300 4.01 4.01 3.94 0 0 0
20/08/2018
4.01
 200 4.22 4.22 4.01 0 0 0
17/08/2018
4.22
 500 4.36 4.36 4.22 0 0 0
16/08/2018
4.36
 0 4.36 4.36 4.36 0 0 0
15/08/2018
4.36
 0 4.36 4.36 4.36 0 0 0
14/08/2018
4.36
 0 4.36 4.36 4.36 0 0 0
13/08/2018
4.36
 0 4.36 4.36 4.36 0 0 0
10/08/2018
4.36
 0 4.36 4.36 4.36 0 0 0
09/08/2018
4.36
 100 4.15 4.36 4.36 0 0 0
08/08/2018
4.15
 100 4.22 4.22 4.15 0 0 0
07/08/2018
4.22
 200 4.01 4.22 4.22 0 0 0
06/08/2018
4.01
 0 4.01 4.01 4.01 0 0 0
03/08/2018
4.01
 0 4.01 4.01 4.01 0 0 0
02/08/2018
4.01
 0 4.01 4.01 4.01 0 0 0
01/08/2018
4.01
 0 4.01 4.01 4.01 0 0 0
31/07/2018
4.01
 0 4.01 4.01 4.01 0 0 0
30/07/2018
4.01
 0 4.01 4.01 4.01 0 0 0
27/07/2018
4.01
 100 3.94 4.01 4.01 0 0 0
26/07/2018
3.94
 0 3.94 3.94 3.94 0 0 0
25/07/2018
3.94
 100 4.08 4.08 3.94 0 0 0
24/07/2018
4.08
 100 4.22 4.22 4.08 0 0 0
23/07/2018
4.22
 100 4.01 4.22 4.22 0 0 0
20/07/2018
4.01
 0 4.01 4.01 4.01 0 0 0
19/07/2018
4.01
 0 4.01 4.01 4.01 0 0 0
18/07/2018
4.01
 100 3.94 4.01 4.01 0 0 0
17/07/2018
3.94
 200 3.87 3.94 3.94 0 0 0
16/07/2018
3.87
 0 3.94 3.87 3.87 0 0 0
13/07/2018
3.94
 700 4.22 4.22 3.87 0 0 0
12/07/2018
4.22
 200 4.15 4.22 4.22 0 0 0
11/07/2018
4.15
 800 4.15 4.22 4.08 0 0 0
10/07/2018
4.15
 700 4.01 4.15 4.08 0 0 0
09/07/2018
4.01
 100 4.01 4.01 4.01 0 0 0
06/07/2018
4.01
 200 4.29 4.29 4.01 100 0 0.0
05/07/2018
4.29
 100 4.22 4.29 4.29 0 0 0
04/07/2018
4.22
 200 4.43 4.43 4.22 0 0 0
03/07/2018
4.43
 800 5.12 5.12 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |