CTCP Đầu tư Nhãn hiệu Việt (abr)

11
0
(0%)
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
(2026-07-01) 		-0.60 -5.17% 8,800 100 0
11
11.60
11
2 tháng
(2026-06-01) 		-0.49 -4.27% 43,900 -1,800 0
11
12.25
11
3 tháng
(2026-05-04) 		-3.05 -21.73% 61,600 1,800 0
11
14.05
11
6 tháng
(2026-02-02) 		-0.63 -5.44% 123,800 2,700 -0.0
10.92
14.05
11
12 tháng
(2025-08-05) 		0 -0.03% 647,600 -900 0.0
10.83
15.57
11
24 tháng
(2024-08-12) 		1.76 19.07% 1,338,200 6,100 0.1
8.72
15.57
11
36 tháng
(2023-08-16) 		1.57 16.70% 2,173,700 -36,705 -0.5
7.92
15.57
11
60 tháng
(2021-08-26) 		-4.11 -27.19% 3,586,854 -15,505 -0.9
5.07
19.38
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
8.21
 2,800 8.41 8.41 8.21 0 1,400 -0.0
04/03/2024
8.41
 600 8.41 8.41 8.41 0 0 0
01/03/2024
8.24
 1,400 8.44 8.44 8.24 0 0 0
29/02/2024
8.44
 100 8.44 8.44 8.44 0 0 0
28/02/2024
8.74
 600 8.74 8.74 8.74 0 0 0
27/02/2024
8.41
 600 8.41 8.41 8.41 0 0 0
26/02/2024
8.41
 100 8.41 8.41 8.41 0 0 0
23/02/2024
8.41
 4,300 8.41 8.41 8.34 0 2,500 -0.0
22/02/2024
8.54
 2,400 8.54 8.54 8.54 0 0 0
21/02/2024
8.47
 500 8.41 8.47 8.41 0 0 0
20/02/2024
8.47
 1,400 8.54 8.54 8.47 0 0 0
19/02/2024
8.54
 800 8.54 8.54 8.54 0 5 -0.0
16/02/2024
8.54
 800 8.47 8.54 8.47 0 0 0
15/02/2024
8.44
 3,200 8.54 8.54 8.44 0 0 0
07/02/2024
8.54
 900 8.41 8.54 8.41 0 0 0
06/02/2024
8.41
 2,400 8.57 8.57 8.41 0 0 0
05/02/2024
8.70
 100 8.70 8.70 8.70 0 0 0
02/02/2024
8.60
 0 8.60 8.60 8.60 0 0 0
01/02/2024
8.60
 2,300 8.37 8.67 8.21 0 0 0
31/01/2024
8.64
 3,100 8.80 8.80 8.64 0 100 -0.0
30/01/2024
8.90
 200 8.97 8.97 8.90 0 0 0
29/01/2024
8.74
 200 8.74 8.74 8.74 0 0 0
26/01/2024
8.74
 4,600 8.74 8.74 8.51 100 0 0.0
25/01/2024
8.93
 1,300 9.72 9.72 8.57 0 0 0
24/01/2024
9.13
 7,700 8.87 9.23 8.54 0 0 0
23/01/2024
8.80
 1,400 8.60 8.80 8.57 0 0 0
22/01/2024
8.90
 0 8.90 8.90 8.90 0 0 0
19/01/2024
8.90
 1,100 8.67 8.90 8.67 600 0 0.0
18/01/2024
8.64
 400 8.64 8.87 8.64 0 0 0
17/01/2024
8.97
 1,400 9.00 9.00 8.54 0 0 0
16/01/2024
9.00
 0 9.00 9.00 9.00 0 0 0
15/01/2024
9.00
 900 9.13 9.13 8.60 0 0 0
12/01/2024
8.97
 300 9.00 9.00 8.57 0 0 0
11/01/2024
9.03
 400 9.20 9.20 8.67 0 0 0
10/01/2024
8.64
 1,100 8.87 9.06 8.64 700 0 0.0
09/01/2024
8.87
 500 8.87 8.87 8.64 0 0 0
08/01/2024
9.10
 2,700 9.10 9.10 9.06 0 0 0
05/01/2024
8.80
 1,800 9.03 9.10 8.80 0 0 0
04/01/2024
9.03
 1,500 9.06 9.06 9.00 600 0 0.0
03/01/2024
9.16
 2,300 8.67 9.16 8.57 0 0 0
02/01/2024
8.87
 1,000 9.16 9.16 8.57 0 0 0
29/12/2023
9.03
 900 9.06 9.06 9.03 800 0 0.0
28/12/2023
9.06
 300 8.90 9.13 9.06 0 0 0
27/12/2023
8.90
 2,100 9.03 9.03 8.90 0 0 0
26/12/2023
9.03
 300 8.87 9.03 8.87 0 0 0
25/12/2023
8.87
 700 8.74 9.03 8.57 0 0 0
22/12/2023
8.74
 100 8.74 8.74 8.74 0 0 0
21/12/2023
8.74
 100 8.74 8.74 8.74 0 0 0
20/12/2023
8.74
 800 9.06 9.06 8.57 0 0 0
19/12/2023
9.06
 600 9.13 9.13 8.57 0 0 0
18/12/2023
9.13
 1,000 8.87 9.13 8.83 0 0 0
15/12/2023
8.87
 1,200 8.57 8.87 8.57 200 0 0.0
14/12/2023
8.57
 200 8.70 8.70 8.57 0 0 0
13/12/2023
8.70
 600 8.70 8.70 8.67 0 0 0
12/12/2023
8.70
 3,800 8.64 9.16 8.64 0 0 0
11/12/2023
8.64
 2,800 9.13 9.52 8.64 0 0 0
08/12/2023
9.13
 0 9.13 9.13 9.13 0 0 0
07/12/2023
9.13
 12,400 8.60 9.13 8.01 0 0 0
06/12/2023
8.60
 2,700 9.20 9.36 8.60 0 0 0
05/12/2023
9.20
 2,300 9.13 9.20 9.13 0 0 0
04/12/2023
9.13
 500 9.13 9.13 9.13 0 0 0
01/12/2023
9.13
 1,500 9.03 9.13 9.03 0 0 0
30/11/2023
9.03
 1,100 9.00 9.03 9.00 0 0 0
29/11/2023
9.00
 1,800 9.00 9.00 9.00 0 0 0
28/11/2023
9.00
 3,900 9.13 9.13 8.93 0 0 0
27/11/2023
9.13
 700 9.13 9.13 9.13 0 0 0
24/11/2023
9.13
 200 9.20 9.20 9.13 0 0 0
23/11/2023
9.20
 5,900 9.20 9.20 9.06 0 0 0
22/11/2023
9.20
 5,800 9.06 9.46 9.13 0 0 0
21/11/2023
9.06
 1,300 9.49 9.49 9.03 0 300 -0.0
20/11/2023
9.49
 500 9.23 9.49 9.49 0 0 0
17/11/2023
9.23
 15,500 9.26 9.79 9.20 0 0 0
16/11/2023
9.26
 900 9.62 9.62 9.26 0 0 0
15/11/2023
9.62
 2,000 9.66 9.66 9.59 0 0 0
14/11/2023
9.66
 3,800 9.72 9.72 9.33 0 0 0
13/11/2023
9.72
 6,200 9.79 10.38 9.20 0 0 0
10/11/2023
9.79
 3,600 10.51 10.58 9.79 0 0 0
09/11/2023
10.51
 37,200 9.92 10.61 9.23 300 0 0.0
08/11/2023
9.92
 10,100 10.64 11.30 9.92 0 0 0
07/11/2023
10.64
 3,000 11.43 11.43 10.64 0 0 0
06/11/2023
11.43
 0 11.43 11.43 11.43 0 0 0
02/11/2023
11.43
 1,200 11.43 11.43 10.64 0 0 0
01/11/2023
11.43
 900 11.82 11.82 11.00 0 0 0
31/10/2023
11.82
 2,000 11.82 11.82 11.82 0 0 0
30/10/2023
11.82
 4,400 11.13 11.82 10.38 0 0 0
27/10/2023
11.13
 14,500 11.13 11.82 10.38 0 0 0
26/10/2023
11.13
 4,400 10.51 11.23 10.51 0 0 0
25/10/2023
10.51
 7,900 9.85 10.51 9.16 0 0 0
24/10/2023
9.85
 600 10.58 10.58 9.85 0 0 0
23/10/2023
10.58
 500 11.36 11.36 10.58 0 0 0
20/10/2023
11.36
 0 11.36 11.36 11.36 0 0 0
19/10/2023
11.36
 0 11.36 11.36 11.36 0 0 0
18/10/2023
11.36
 5,700 11.10 11.50 11.10 0 0 0
17/10/2023
11.10
 6,400 10.58 11.10 10.18 0 0 0
16/10/2023
10.58
 5,300 10.05 10.74 9.36 0 0 0
13/10/2023
10.05
 7,800 9.39 10.05 9.98 0 0 0
12/10/2023
9.39
 2,400 8.80 9.39 9.20 0 0 0
11/10/2023
8.80
 9,100 8.24 8.80 8.80 0 0 0
10/10/2023
8.24
 0 8.24 8.24 8.24 0 0 0
09/10/2023
8.24
 1,300 8.74 8.74 8.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |