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)
11/03/2024
8.72
 700 8.72 8.72 8.72 200 0 0.0
08/03/2024
8.85
 800 8.78 8.85 8.78 0 0 0
07/03/2024
8.78
 400 8.78 8.78 8.78 100 0 0.0
06/03/2024
8.65
 2,000 8.65 8.65 8.65 0 0 0
05/03/2024
8.65
 2,800 8.85 8.85 8.65 0 1,400 -0.0
04/03/2024
8.85
 600 8.85 8.85 8.85 0 0 0
01/03/2024
8.68
 1,400 8.89 8.89 8.68 0 0 0
29/02/2024
8.89
 100 8.89 8.89 8.89 0 0 0
28/02/2024
9.20
 600 9.20 9.20 9.20 0 0 0
27/02/2024
8.85
 600 8.85 8.85 8.85 0 0 0
26/02/2024
8.85
 100 8.85 8.85 8.85 0 0 0
23/02/2024
8.85
 4,300 8.85 8.85 8.78 0 2,500 -0.0
22/02/2024
8.99
 2,400 8.99 8.99 8.99 0 0 0
21/02/2024
8.92
 500 8.85 8.92 8.85 0 0 0
20/02/2024
8.92
 1,400 8.99 8.99 8.92 0 0 0
19/02/2024
8.99
 800 8.99 8.99 8.99 0 5 -0.0
16/02/2024
8.99
 800 8.92 8.99 8.92 0 0 0
15/02/2024
8.89
 3,200 8.99 8.99 8.89 0 0 0
07/02/2024
8.99
 900 8.85 8.99 8.85 0 0 0
06/02/2024
8.85
 2,400 9.03 9.03 8.85 0 0 0
05/02/2024
9.17
 100 9.17 9.17 9.17 0 0 0
02/02/2024
9.06
 0 9.06 9.06 9.06 0 0 0
01/02/2024
9.06
 2,300 8.82 9.13 8.65 0 0 0
31/01/2024
9.10
 3,100 9.27 9.27 9.10 0 100 -0.0
30/01/2024
9.37
 200 9.44 9.44 9.37 0 0 0
29/01/2024
9.20
 200 9.20 9.20 9.20 0 0 0
26/01/2024
9.20
 4,600 9.20 9.20 8.96 100 0 0.0
25/01/2024
9.41
 1,300 10.24 10.24 9.03 0 0 0
24/01/2024
9.61
 7,700 9.34 9.72 8.99 0 0 0
23/01/2024
9.27
 1,400 9.06 9.27 9.03 0 0 0
22/01/2024
9.37
 0 9.37 9.37 9.37 0 0 0
19/01/2024
9.37
 1,100 9.13 9.37 9.13 600 0 0.0
18/01/2024
9.10
 400 9.10 9.34 9.10 0 0 0
17/01/2024
9.44
 1,400 9.48 9.48 8.99 0 0 0
16/01/2024
9.48
 0 9.48 9.48 9.48 0 0 0
15/01/2024
9.48
 900 9.61 9.61 9.06 0 0 0
12/01/2024
9.44
 300 9.48 9.48 9.03 0 0 0
11/01/2024
9.51
 400 9.68 9.68 9.13 0 0 0
10/01/2024
9.10
 1,100 9.34 9.55 9.10 700 0 0.0
09/01/2024
9.34
 500 9.34 9.34 9.10 0 0 0
08/01/2024
9.58
 2,700 9.58 9.58 9.55 0 0 0
05/01/2024
9.27
 1,800 9.51 9.58 9.27 0 0 0
04/01/2024
9.51
 1,500 9.55 9.55 9.48 600 0 0.0
03/01/2024
9.65
 2,300 9.13 9.65 9.03 0 0 0
02/01/2024
9.34
 1,000 9.65 9.65 9.03 0 0 0
29/12/2023
9.51
 900 9.55 9.55 9.51 800 0 0.0
28/12/2023
9.55
 300 9.37 9.61 9.55 0 0 0
27/12/2023
9.37
 2,100 9.51 9.51 9.37 0 0 0
26/12/2023
9.51
 300 9.34 9.51 9.34 0 0 0
25/12/2023
9.34
 700 9.20 9.51 9.03 0 0 0
22/12/2023
9.20
 100 9.20 9.20 9.20 0 0 0
21/12/2023
9.20
 100 9.20 9.20 9.20 0 0 0
20/12/2023
9.20
 800 9.55 9.55 9.03 0 0 0
19/12/2023
9.55
 600 9.61 9.61 9.03 0 0 0
18/12/2023
9.61
 1,000 9.34 9.61 9.30 0 0 0
15/12/2023
9.34
 1,200 9.03 9.34 9.03 200 0 0.0
14/12/2023
9.03
 200 9.17 9.17 9.03 0 0 0
13/12/2023
9.17
 600 9.17 9.17 9.13 0 0 0
12/12/2023
9.17
 3,800 9.10 9.65 9.10 0 0 0
11/12/2023
9.10
 2,800 9.61 10.03 9.10 0 0 0
08/12/2023
9.61
 0 9.61 9.61 9.61 0 0 0
07/12/2023
9.61
 12,400 9.06 9.61 8.44 0 0 0
06/12/2023
9.06
 2,700 9.68 9.86 9.06 0 0 0
05/12/2023
9.68
 2,300 9.61 9.68 9.61 0 0 0
04/12/2023
9.61
 500 9.61 9.61 9.61 0 0 0
01/12/2023
9.61
 1,500 9.51 9.61 9.51 0 0 0
30/11/2023
9.51
 1,100 9.48 9.51 9.48 0 0 0
29/11/2023
9.48
 1,800 9.48 9.48 9.48 0 0 0
28/11/2023
9.48
 3,900 9.61 9.61 9.41 0 0 0
27/11/2023
9.61
 700 9.61 9.61 9.61 0 0 0
24/11/2023
9.61
 200 9.68 9.68 9.61 0 0 0
23/11/2023
9.68
 5,900 9.68 9.68 9.55 0 0 0
22/11/2023
9.68
 5,800 9.55 9.96 9.61 0 0 0
21/11/2023
9.55
 1,300 10.00 10.00 9.51 0 300 -0.0
20/11/2023
10.00
 500 9.72 10.00 10.00 0 0 0
17/11/2023
9.72
 15,500 9.75 10.31 9.68 0 0 0
16/11/2023
9.75
 900 10.13 10.13 9.75 0 0 0
15/11/2023
10.13
 2,000 10.17 10.17 10.10 0 0 0
14/11/2023
10.17
 3,800 10.24 10.24 9.82 0 0 0
13/11/2023
10.24
 6,200 10.31 10.93 9.68 0 0 0
10/11/2023
10.31
 3,600 11.07 11.14 10.31 0 0 0
09/11/2023
11.07
 37,200 10.44 11.17 9.72 300 0 0.0
08/11/2023
10.44
 10,100 11.21 11.90 10.44 0 0 0
07/11/2023
11.21
 3,000 12.04 12.04 11.21 0 0 0
06/11/2023
12.04
 0 12.04 12.04 12.04 0 0 0
02/11/2023
12.04
 1,200 12.04 12.04 11.21 0 0 0
01/11/2023
12.04
 900 12.45 12.45 11.59 0 0 0
31/10/2023
12.45
 2,000 12.45 12.45 12.45 0 0 0
30/10/2023
12.45
 4,400 11.72 12.45 10.93 0 0 0
27/10/2023
11.72
 14,500 11.72 12.45 10.93 0 0 0
26/10/2023
11.72
 4,400 11.07 11.83 11.07 0 0 0
25/10/2023
11.07
 7,900 10.38 11.07 9.65 0 0 0
24/10/2023
10.38
 600 11.14 11.14 10.38 0 0 0
23/10/2023
11.14
 500 11.97 11.97 11.14 0 0 0
20/10/2023
11.97
 0 11.97 11.97 11.97 0 0 0
19/10/2023
11.97
 0 11.97 11.97 11.97 0 0 0
18/10/2023
11.97
 5,700 11.69 12.11 11.69 0 0 0
17/10/2023
11.69
 6,400 11.14 11.69 10.72 0 0 0
16/10/2023
11.14
 5,300 10.58 11.31 9.86 0 0 0
13/10/2023
10.58
 7,800 9.89 10.58 10.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |