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
(2026-08-17) 		0.30 2.94% 21,000 0 0
10.20
13.40
10.85
2 tháng
(2026-07-20) 		0.30 2.94% 42,300 0 0
10.20
13.40
10.85
3 tháng
(2026-06-18) 		0.30 2.94% 62,900 0 0
10.20
13.40
10.85
6 tháng
(2026-03-20) 		0.81 8.40% 134,200 -200 -0.0
9.69
14.05
10.85
12 tháng
(2025-09-22) 		1.87 21.62% 261,000 -400 -0.0
8.63
15.15
10.85
24 tháng
(2024-09-26) 		2.90 38.17% 584,200 4,400 0.1
7.60
15.15
10.85
36 tháng
(2023-10-02) 		1.30 14.18% 1,122,100 -56,300 -0.9
5.39
15.15
10.85
60 tháng
(2021-10-12) 		-4.54 -30.20% 2,296,745 -95,400 -2.0
5.39
19.38
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
13.72
 0 13.72 13.72 13.72 0 0 0
28/04/2026
13.72
 1,100 13.01 13.91 12.39 0 0 0
27/04/2026
10.20
 1,000 10.50 10.50 10.20 0 0 0
24/04/2026
13.01
 1,100 13.01 13.01 13.01 0 0 0
23/04/2026
13.10
 3,100 12.34 13.20 12.34 0 0 0
22/04/2026
12.34
 0 12.34 12.34 12.34 0 0 0
21/04/2026
12.34
 0 12.34 12.34 12.34 0 0 0
20/04/2026
12.34
 100 12.34 12.34 12.34 0 0 0
17/04/2026
12.34
 0 12.34 12.34 12.34 0 0 0
16/04/2026
12.34
 200 12.34 12.34 12.34 0 0 0
15/04/2026
12.34
 100 12.34 12.34 12.34 0 0 0
14/04/2026
12.34
 300 12.34 12.34 12.34 0 0 0
13/04/2026
12.34
 400 12.34 12.34 12.34 0 0 0
10/04/2026
12.72
 0 12.72 12.72 12.72 0 0 0
09/04/2026
12.72
 0 12.72 12.72 12.72 0 0 0
08/04/2026
12.72
 0 12.72 12.72 12.72 0 0 0
07/04/2026
12.72
 1,400 12.72 12.72 12.72 1,000 0 0.0
06/04/2026
12.39
 4,500 11.63 12.39 11.63 0 0 0
03/04/2026
11.59
 2,400 11.68 11.68 11.59 0 200 -0.0
02/04/2026
11.59
 200 11.59 11.59 11.59 0 0 0
01/04/2026
11.59
 300 11.59 11.59 11.59 200 0 0.0
31/03/2026
12.16
 300 12.16 12.16 12.16 0 0 0
30/03/2026
12.20
 1,300 12.20 12.25 12.20 1,300 0 0.0
27/03/2026
12.16
 500 12.30 12.30 12.16 0 0 0
26/03/2026
12.34
 200 12.30 12.34 12.30 0 0 0
25/03/2026
11.87
 3,300 12.49 12.49 11.87 0 0 0
24/03/2026
11.68
 700 11.63 11.68 11.63 0 0 0
23/03/2026
10.92
 700 11.63 11.63 10.92 0 0 0
20/03/2026
11.59
 100 11.59 11.59 11.59 0 0 0
19/03/2026
12.34
 200 12.34 12.34 12.34 0 0 0
18/03/2026
12.34
 400 12.34 12.34 12.34 0 0 0
17/03/2026
12.39
 600 11.68 12.39 11.54 0 0 0
16/03/2026
11.68
 1,300 11.40 12.16 11.40 0 0 0
13/03/2026
11.40
 5,700 11.78 12.25 11.40 0 0 0
12/03/2026
11.54
 0 11.54 11.54 11.54 0 0 0
11/03/2026
11.54
 2,500 12.11 12.16 11.54 0 0 0
10/03/2026
11.40
 500 11.40 11.40 11.40 0 500 -0.0
09/03/2026
11.35
 2,900 11.63 11.63 11.35 0 0 0
06/03/2026
12.16
 2,600 11.87 12.16 11.87 0 0 0
05/03/2026
12.25
 300 12.34 12.34 12.25 0 0 0
04/03/2026
11.63
 200 11.63 11.63 11.63 0 0 0
03/03/2026
11.54
 900 11.49 11.54 11.44 0 0 0
02/03/2026
12.06
 1,800 11.97 12.25 11.97 0 0 0
27/02/2026
11.97
 2,400 11.97 11.97 11.97 0 0 0
26/02/2026
11.97
 900 11.87 11.97 11.87 0 0 0
25/02/2026
12.11
 100 12.11 12.11 12.11 0 0 0
24/02/2026
12.11
 500 12.20 12.20 12.11 0 0 0
23/02/2026
12.20
 1,000 11.92 12.25 11.92 0 0 0
20/02/2026
10.20
 1,000 10.50 10.50 10.20 0 0 0
19/02/2026
10.20
 1,000 10.50 10.50 10.20 0 0 0
18/02/2026
10.20
 1,000 10.50 10.50 10.20 0 0 0
17/02/2026
10.20
 1,000 10.50 10.50 10.20 0 0 0
16/02/2026
10.20
 1,000 10.50 10.50 10.20 0 0 0
13/02/2026
11.78
 300 12.20 12.20 11.78 100 0 0.0
12/02/2026
12.20
 1,100 12.20 12.20 12.20 0 0 0
11/02/2026
12.06
 900 11.97 12.06 11.97 0 0 0
10/02/2026
11.87
 700 11.59 11.87 11.59 0 0 0
09/02/2026
11.21
 800 11.68 11.68 11.02 0 0 0
06/02/2026
11.68
 1,600 11.73 11.78 11.68 0 0 0
05/02/2026
11.73
 1,300 12.11 12.16 11.73 0 0 0
04/02/2026
12.20
 2,300 11.87 12.39 11.82 0 0 0
03/02/2026
11.78
 200 11.78 11.78 11.78 0 0 0
02/02/2026
11.63
 5,900 12.25 12.34 11.54 0 0 0
30/01/2026
12.16
 3,300 11.63 12.39 11.63 0 0 0
29/01/2026
11.63
 12,100 12.25 12.25 11.35 0 0 0
28/01/2026
12.16
 22,300 13.10 13.10 12.16 0 0 0
27/01/2026
13.06
 6,800 14.05 14.67 13.06 0 0 0
26/01/2026
14.01
 25,500 13.96 14.91 13.48 300 0 0.0
23/01/2026
13.96
 20,500 13.96 14.10 13.96 0 200 -0.0
22/01/2026
13.20
 17,500 12.49 13.20 12.49 0 0 0
21/01/2026
12.34
 300 12.34 12.34 12.34 0 0 0
20/01/2026
12.49
 1,000 12.39 12.49 12.34 0 0 0
19/01/2026
12.49
 600 12.34 12.49 12.34 0 100 -0.0
16/01/2026
12.34
 1,500 12.63 12.63 12.34 1,300 0 0.0
15/01/2026
12.20
 6,300 12.34 12.34 12.20 0 0 0
14/01/2026
12.34
 200 11.87 12.34 11.87 0 0 0
13/01/2026
12.53
 200 12.53 12.53 12.53 0 100 -0.0
12/01/2026
11.87
 6,200 13.20 13.20 11.78 0 0 0
09/01/2026
12.58
 1,200 12.53 12.58 12.53 0 0 0
08/01/2026
12.58
 1,100 12.58 12.58 12.58 0 0 0
07/01/2026
12.63
 300 12.82 12.82 12.63 0 0 0
06/01/2026
12.25
 200 12.25 12.25 12.25 0 0 0
05/01/2026
12.25
 700 12.25 12.25 12.25 0 0 0
02/01/2026
12.80
 3,300 12.25 13.05 12.25 0 0 0
01/01/2026
12.90
 500 12.80 12.90 12.80 0 0 0
31/12/2025
12.25
 500 12.16 12.25 12.16 0 0 0
30/12/2025
12.25
 300 11.59 12.25 11.59 0 0 0
29/12/2025
12.34
 0 12.34 12.34 12.34 0 0 0
26/12/2025
12.34
 200 12.34 12.34 12.34 0 0 0
25/12/2025
12.72
 800 12.72 12.72 12.72 0 0 0
24/12/2025
11.97
 0 11.97 11.97 11.97 0 0 0
23/12/2025
11.97
 2,700 13.01 13.01 11.78 0 0 0
22/12/2025
12.34
 500 12.82 12.82 12.34 0 0 0
19/12/2025
12.91
 0 12.91 12.91 12.91 0 0 0
18/12/2025
12.91
 2,700 12.44 12.91 12.44 0 0 0
17/12/2025
12.53
 0 12.53 12.53 12.53 0 0 0
16/12/2025
12.53
 100 12.53 12.53 12.53 0 0 0
15/12/2025
11.87
 1,600 12.82 12.82 11.87 0 1,200 -0.0
12/12/2025
12.06
 700 12.06 12.06 12.06 0 0 0
11/12/2025
12.34
 200 12.34 12.34 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |