CTCP Đầu tư Nhãn hiệu Việt (abr)

13.75
-1
(-6.78%)
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
(2025-12-29) 		1.75 13.46% 84,100 1,200 0.0
12.50
14.75
13.75
2 tháng
(2025-11-28) 		2.10 16.60% 97,700 -400 -0.0
12.50
14.75
13.75
3 tháng
(2025-10-29) 		1.30 9.67% 119,100 100 0.0
12.50
14.75
13.75
6 tháng
(2025-07-31) 		3.43 30.31% 482,400 -3,600 0.0
11.32
16.40
13.75
12 tháng
(2025-02-03) 		4.16 39.26% 851,800 500 0.1
9.26
16.40
13.75
24 tháng
(2024-02-07) 		5.76 64.03% 1,709,100 -49,205 -0.6
8.34
16.40
13.75
36 tháng
(2023-02-13) 		5.69 62.78% 2,606,900 9,495 0.0
6.02
16.40
13.75
60 tháng
(2021-02-22) 		-4.96 -25.18% 3,694,919 7,831,795 153.2
5.34
22.55
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/05/2025
12.79
 8,600 12.79 12.79 12.79 0 0 0
26/05/2025
11.99
 22,500 11.01 11.99 11.01 0 0 0
23/05/2025
11.23
 1,300 11.45 11.45 11.05 0 0 0
22/05/2025
10.78
 3,300 10.96 10.96 10.74 0 0 0
21/05/2025
11.54
 1,800 11.14 11.54 10.74 0 0 0
20/05/2025
11.14
 1,700 10.74 11.32 10.74 0 0 0
19/05/2025
11.32
 4,200 12.39 12.39 10.78 0 0 0
16/05/2025
11.59
 2,100 11.85 11.85 11.54 0 100 0
15/05/2025
11.14
 4,500 10.74 11.77 10.70 0 2,300 0
14/05/2025
11.01
 800 11.32 11.32 11.01 0 0 0
13/05/2025
11.10
 2,800 11.05 11.10 10.70 0 100 0
12/05/2025
11.14
 500 11.14 11.14 11.14 0 0 0
09/05/2025
11.14
 500 11.14 11.14 11.14 0 0 0
08/05/2025
11.14
 6,000 11.85 11.85 10.83 200 100 0
07/05/2025
11.59
 1,400 11.59 11.59 11.59 0 0 0
06/05/2025
11.59
 1,000 11.59 12.30 11.59 0 100 0
05/05/2025
11.59
 5,800 12.39 12.39 11.59 300 300 0
29/04/2025
12.39
 3,300 11.90 12.66 11.90 100 0 0.0
28/04/2025: Cổ tức tiền mặt tỉ lệ: 20%
28/04/2025
12.66
 20,600 12.21 12.66 12.21 0 100 -0.0
25/04/2025
13.10
 10,300 13.02 13.18 12.32 2,700 0 0.0
24/04/2025
13.02
 15,200 12.71 13.10 12.00 300 0 0.0
23/04/2025
12.71
 8,000 13.14 13.26 12.55 1,000 100 0.0
22/04/2025
12.71
 13,500 12.24 12.71 12.24 100 0 0.0
21/04/2025
11.89
 18,100 11.45 11.89 11.38 0 0 0
18/04/2025
11.38
 6,100 11.45 11.45 11.22 100 0 0.0
17/04/2025
11.57
 3,000 11.14 11.77 11.14 0 0 0
16/04/2025
11.10
 18,200 10.98 11.61 10.98 0 0 0
15/04/2025
10.91
 1,300 10.43 10.91 10.43 0 0 0
14/04/2025
10.28
 500 10.24 10.28 10.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |