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
(2026-08-18) 		-0.55 -4.82% 39,600 0 0
10.20
13.25
10.90
2 tháng
(2026-07-20) 		-0.70 -6.06% 126,200 100 0.0
10.20
13.50
10.90
3 tháng
(2026-06-19) 		-0.85 -7.26% 145,000 -1,800 -0.0
10.20
13.50
10.90
6 tháng
(2026-03-23) 		-0.07 -0.65% 209,900 4,100 0.1
9.69
14.05
10.90
12 tháng
(2025-09-22) 		-4.30 -28.39% 598,400 6,400 0.1
9.69
15.57
10.90
24 tháng
(2024-09-27) 		0.05 0.44% 1,406,800 10,700 0.1
7.60
15.57
10.90
36 tháng
(2023-10-03) 		2.11 24.19% 2,269,400 -36,305 -0.6
6.70
15.57
10.90
60 tháng
(2021-10-13) 		-4.45 -29.11% 3,697,945 -8,205 -0.9
5.07
19.38
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
9.76
 2,600 9.83 9.83 9.76 0 100 -0.0
29/05/2024
9.95
 5,300 9.91 10.06 9.91 0 100 -0.0
28/05/2024
9.91
 13,400 9.76 10.06 9.76 0 0 0
27/05/2024
9.76
 13,700 10.13 10.28 9.76 0 200 -0.0
24/05/2024
10.13
 23,200 9.31 10.13 9.28 300 100 0.0
23/05/2024
9.57
 20,000 9.54 9.72 9.31 0 400 -0.0
22/05/2024
9.61
 3,300 10.24 10.24 9.54 0 0 0
21/05/2024
9.61
 5,000 9.76 10.32 9.50 0 0 0
20/05/2024
9.72
 9,400 10.28 10.32 9.35 100 0 0.0
17/05/2024
7.60
 1,000 7.82 7.82 7.60 0 0 0
16/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2024
10.36
 23,300 11.10 11.10 10.36 0 0 0
15/05/2024
11.10
 23,300 11.20 11.20 10.90 0 0 0
14/05/2024
11.20
 12,400 11.04 11.30 11.04 0 0 0
13/05/2024
11.00
 50,200 10.51 11.00 10.51 200 0 0.0
10/05/2024
10.31
 8,400 9.85 10.31 9.85 0 0 0
09/05/2024
9.72
 9,000 10.02 10.05 9.72 0 0 0
08/05/2024
10.02
 48,200 10.08 10.08 9.95 0 15,600 -0.2
07/05/2024
9.49
 3,200 9.33 9.49 9.20 0 0 0
06/05/2024
9.33
 6,200 9.52 9.72 9.13 0 0 0
03/05/2024
9.72
 52,200 9.75 9.75 9.72 0 28,900 -0.4
02/05/2024
9.13
 18,200 9.13 9.13 9.13 0 0 0
01/05/2024
8.80
 1,800 9.03 9.10 8.80 0 0 0
30/04/2024
6.70
 1,000 6.90 6.90 6.70 0 0 0
29/04/2024
6.70
 1,000 6.90 6.90 6.70 0 0 0
26/04/2024
8.54
 4,500 8.51 8.54 8.15 0 0 0
25/04/2024
8.44
 1,100 8.41 8.44 8.41 0 0 0
24/04/2024
8.47
 0 8.47 8.47 8.47 0 0 0
23/04/2024
8.47
 200 7.88 8.47 7.88 0 0 0
22/04/2024
8.47
 100 8.47 8.47 8.47 0 0 0
19/04/2024
8.21
 1,400 8.21 8.21 8.18 0 0 0
18/04/2024
6.70
 1,000 6.90 6.90 6.70 0 0 0
17/04/2024
8.44
 100 8.44 8.44 8.44 0 0 0
16/04/2024
8.47
 0 8.47 8.47 8.47 0 0 0
15/04/2024
8.47
 1,600 8.47 8.47 8.34 0 0 0
12/04/2024
8.47
 400 8.44 8.47 8.44 0 0 0
11/04/2024
8.41
 400 8.41 8.41 8.41 0 0 0
10/04/2024
8.44
 900 8.41 8.44 8.31 0 0 0
09/04/2024
8.37
 1,600 8.34 8.44 8.05 0 0 0
08/04/2024
8.41
 300 8.41 8.41 8.41 0 0 0
05/04/2024
8.41
 300 8.44 8.44 8.41 100 0 0.0
04/04/2024
7.92
 100 7.92 7.92 7.92 0 0 0
03/04/2024
8.41
 0 8.41 8.41 8.41 0 0 0
02/04/2024
8.41
 200 8.44 8.44 8.41 0 0 0
01/04/2024
8.21
 1,000 7.92 8.21 7.92 0 0 0
29/03/2024
8.47
 0 8.47 8.47 8.47 0 0 0
28/03/2024
8.47
 0 8.47 8.47 8.47 0 0 0
27/03/2024
8.47
 700 8.05 8.47 8.05 0 0 0
26/03/2024
8.47
 0 8.47 8.47 8.47 0 0 0
25/03/2024
8.47
 0 8.47 8.47 8.47 0 0 0
22/03/2024
8.47
 900 8.34 8.47 8.34 500 0 0.0
21/03/2024
8.47
 0 8.47 8.47 8.47 0 0 0
20/03/2024
8.47
 400 8.47 8.47 8.47 0 0 0
19/03/2024
8.47
 3,600 8.47 8.47 8.21 100 3,200 -0.0
18/03/2024
8.47
 2,200 8.70 8.70 8.41 0 0 0
15/03/2024
8.44
 900 8.18 8.44 8.18 100 0 0.0
14/03/2024
8.21
 1,900 8.18 8.21 8.18 200 0 0.0
13/03/2024
8.21
 400 8.21 8.21 8.21 200 0 0.0
12/03/2024
8.21
 100 8.21 8.21 8.21 100 0 0.0
11/03/2024
8.28
 700 8.28 8.28 8.28 200 0 0.0
08/03/2024
8.41
 800 8.34 8.41 8.34 0 0 0
07/03/2024
8.34
 400 8.34 8.34 8.34 100 0 0.0
06/03/2024
8.21
 2,000 8.21 8.21 8.21 0 0 0
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
14/02/2024
6.70
 1,000 6.90 6.90 6.70 0 0 0
13/02/2024
6.70
 1,000 6.90 6.90 6.70 0 0 0
12/02/2024
8.87
 0 8.87 8.87 8.87 0 0 0
09/02/2024
7.82
 0 7.82 7.82 7.82 0 0 0
08/02/2024
8.28
 1,100 7.88 8.28 7.88 0 100 -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

Chính sách bảo mật | Điều khoản sử dụng |