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)
16/10/2025
13.80
 2,400 14 14 13.50 300 0 0.0
15/10/2025
14.05
 1,600 14.20 14.30 13.55 0 100 -0.0
14/10/2025
14.05
 2,400 14 14.50 14 0 800 -0.0
13/10/2025
14.20
 2,400 14.30 14.40 14.15 0 0 0
10/10/2025
14.20
 2,700 14.20 14.35 14.10 0 0 0
09/10/2025
14.20
 2,900 14.45 15 14.20 0 0 0
08/10/2025
14.45
 2,500 14.65 14.65 14.10 100 0 0.0
07/10/2025
14.05
 7,900 14 14.15 14 500 0 0.0
06/10/2025
14.80
 2,800 14.95 14.95 14.20 100 0 0.0
03/10/2025
14
 3,800 14.20 14.20 13.10 200 0 0.0
02/10/2025
14
 1,400 14.50 14.50 14 0 0 0
01/10/2025
14.70
 1,500 14 14.70 14 0 0 0
30/09/2025
14.95
 4,500 14.20 14.95 14.05 100 300 -0.0
29/09/2025
15.10
 9,500 14.30 15.10 14.30 100 0 0.0
26/09/2025: Cổ tức tiền mặt tỉ lệ: 20%
26/09/2025
15.30
 13,000 16.30 16.30 15.30 700 0 0.0
25/09/2025
16.40
 16,400 16.31 16.40 15.82 700 0 0.0
24/09/2025
16.31
 24,600 15.78 16.49 15.15 200 200 -0
23/09/2025
15.60
 17,100 16.04 16.04 15.15 0 200 -0.0
22/09/2025
15.95
 23,000 16.40 16.40 15.33 100 0 0.0
19/09/2025
15.33
 16,300 14.88 16.49 14.88 100 100 0
18/09/2025
15.42
 36,800 14.48 15.42 14.48 700 0 0.0
17/09/2025
14.44
 7,800 14.71 15.02 14.31 0 400 -0.0
16/09/2025
14.62
 20,300 14.22 15.11 14.22 100 0 0.0
15/09/2025
14.17
 5,400 13.73 14.17 13.73 0 0 0
12/09/2025
14.22
 1,500 14.26 14.26 13.64 0 0 0
11/09/2025
14.26
 1,500 14.44 14.44 14.26 0 0 0
10/09/2025
13.64
 800 13.86 13.86 13.01 0 0 0
09/09/2025
13.90
 100 13.90 13.90 13.90 0 0 0
08/09/2025
13.55
 600 13.55 13.55 13.55 0 0 0
05/09/2025
13.55
 700 13.46 13.55 13.28 100 0 0.0
04/09/2025
13.37
 2,900 13.37 13.37 13.28 0 0 0
03/09/2025
13.37
 3,300 13.37 13.37 13.37 200 0 0.0
29/08/2025
13.37
 6,900 12.88 13.37 12.88 0 0 0
28/08/2025
12.88
 19,500 12.30 12.88 12.26 0 4,100 0
27/08/2025
12.08
 1,900 12.12 12.66 12.08 0 0 0
26/08/2025
12.08
 3,900 12.12 12.12 12.03 0 0 0
25/08/2025
12.12
 4,700 11.99 12.12 11.99 0 1,400 -0.0
22/08/2025
11.99
 16,500 11.99 12.03 11.94 0 0 0
21/08/2025
11.94
 400 12.48 12.48 11.94 0 0 0
20/08/2025
12.12
 4,100 11.81 12.12 11.81 0 0 0
19/08/2025
12.30
 100 12.30 12.30 12.30 0 0 0
18/08/2025
11.85
 1,500 11.72 11.85 11.72 0 0 0
15/08/2025
11.72
 9,600 11.94 11.99 11.63 0 1,600 -0.0
14/08/2025
11.99
 3,200 11.99 11.99 11.94 0 0 0
13/08/2025
11.99
 1,700 12.03 12.03 11.63 0 0 0
12/08/2025
11.77
 900 11.77 11.77 11.77 0 0 0
11/08/2025
11.99
 8,200 12.03 12.03 11.59 0 0 0
08/08/2025
11.41
 1,000 11.41 11.41 11.41 0 0 0
07/08/2025
11.41
 700 11.77 11.77 11.32 0 0 0
06/08/2025
11.59
 1,200 11.50 11.59 11.50 100 0 0.0
05/08/2025
11.59
 100 11.59 11.59 11.59 0 0 0
04/08/2025
11.59
 1,700 11.59 11.59 11.59 0 0 0
01/08/2025
11.59
 600 11.41 11.59 11.36 0 0 0
31/07/2025
11.32
 800 11.32 11.32 11.32 0 0 0
30/07/2025
11.41
 2,000 11.41 11.41 11.41 0 0 0
29/07/2025
11.41
 4,800 11.54 11.54 11.41 0 0 0
28/07/2025
11.32
 7,500 11.32 11.32 11.19 0 0 0
25/07/2025
11.36
 500 11.36 11.50 11.36 0 0 0
24/07/2025
11.54
 3,500 11.14 11.54 11.14 0 100 -0.0
23/07/2025
11.19
 8,300 11.01 11.19 11.01 0 0 0
22/07/2025
11.32
 3,200 11.28 11.32 11.28 0 0 0
21/07/2025
11.32
 400 11.41 11.41 11.32 0 0 0
18/07/2025
11.41
 2,100 11.45 11.45 11.41 0 0 0
17/07/2025
11.45
 4,600 11.59 11.59 11.19 0 0 0
16/07/2025
11.28
 2,700 11.28 11.28 11.23 0 0 0
15/07/2025
11.28
 1,400 11.41 11.41 11.28 0 800 -0.0
14/07/2025
11.54
 100 11.54 11.54 11.54 0 0 0
11/07/2025
11.59
 200 11.14 11.59 11.14 0 0 0
10/07/2025
11.59
 1,000 11.59 11.59 11.59 0 0 0
09/07/2025
11.59
 3,900 11.41 11.68 11.19 0 0 0
08/07/2025
11.54
 0 11.54 11.54 11.54 0 0 0
07/07/2025
11.54
 1,300 11.36 11.54 11.32 0 0 0
04/07/2025
11.28
 1,000 11.28 11.28 11.28 0 0 0
03/07/2025
11.28
 0 11.28 11.28 11.28 0 0 0
02/07/2025
11.28
 400 11.50 11.50 11.28 0 0 0
01/07/2025
11.23
 100 11.23 11.23 11.23 0 0 0
30/06/2025
11.50
 2,100 11.28 11.50 11.23 0 0 0
27/06/2025
11.28
 700 11.77 11.77 11.28 0 0 0
26/06/2025
11.32
 4,100 11.32 11.32 11.28 0 0 0
25/06/2025
11.41
 1,700 11.41 11.41 11.41 0 0 0
24/06/2025
11.41
 100 11.41 11.41 11.41 0 0 0
23/06/2025
11.14
 900 11.59 11.59 11.14 0 0 0
20/06/2025
11.59
 100 11.59 11.59 11.59 0 0 0
19/06/2025
11.59
 5,200 11.59 11.59 11.54 1,600 0 0.0
18/06/2025
11.50
 600 11.28 11.50 11.28 0 0 0
17/06/2025
11.28
 3,500 11.36 11.36 11.23 0 0 0
16/06/2025
11.36
 1,000 11.59 11.59 11.36 0 0 0
13/06/2025
10.87
 7,100 11.59 11.59 10.83 0 0 0
12/06/2025
11.59
 400 11.94 11.94 11.59 0 0 0
11/06/2025
11.99
 300 11.63 12.21 11.63 0 0 0
10/06/2025
11.59
 3,900 12.21 12.21 11.59 0 0 0
09/06/2025
11.59
 400 11.94 11.94 11.59 0 100 -0.0
06/06/2025
11.94
 1,000 12.48 12.48 11.32 0 0 0
05/06/2025
11.85
 2,100 11.94 11.94 11.85 0 0 0
04/06/2025
12.03
 1,100 12.66 12.66 11.85 0 0 0
03/06/2025
12.66
 9,300 12.52 12.88 11.36 100 0 0.0
02/06/2025
12.08
 9,800 12.08 12.08 12.08 0 0 0
30/05/2025
12.97
 5,300 13.37 13.37 12.97 0 0 0
29/05/2025
13.90
 11,100 12.92 14.44 12.61 0 0 0
28/05/2025
13.55
 26,700 13.68 13.68 12.79 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |