CTCP Đầu tư Nhãn hiệu Việt (abr)

13.50
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
(2025-11-04) 		0.20 1.56% 16,700 200 0.0
12.60
13.80
13.50
2 tháng
(2025-10-06) 		-1.75 -11.82% 84,100 1,400 0.0
12.50
14.80
13.50
3 tháng
(2025-09-05) 		-0.50 -3.67% 290,700 3,300 0.0
12.50
16.40
13.50
6 tháng
(2025-06-09) 		1.46 12.63% 467,200 -2,900 0.0
10.87
16.40
13.50
12 tháng
(2024-12-09) 		1.91 17.14% 814,000 2,200 0.1
9.26
16.40
13.50
24 tháng
(2023-12-15) 		3.71 39.75% 1,659,600 -46,205 -0.6
8.34
16.40
13.50
36 tháng
(2022-12-20) 		6.60 102.21% 2,525,900 9,795 0.0
5.34
16.40
13.50
60 tháng
(2020-12-30) 		-7.15 -35.39% 3,672,119 7,831,895 153.2
5.34
22.55
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2023
8.47
 2,800 8.99 8.99 8.44 0 0 0
10/07/2023
8.99
 0 8.99 8.99 8.99 0 0 0
07/07/2023
8.99
 8,100 8.92 8.99 8.30 0 0 0
06/07/2023
8.92
 200 8.54 8.96 8.92 0 0 0
05/07/2023
8.54
 5,200 9.17 9.17 8.54 0 0 0
04/07/2023
9.17
 500 8.58 9.17 8.37 0 0 0
03/07/2023
8.58
 7,700 9.20 9.20 8.58 0 0 0
30/06/2023
9.20
 10,000 9.51 9.51 9.20 0 0 0
29/06/2023
9.51
 17,900 9.48 10.13 9.48 0 0 0
28/06/2023
9.48
 2,600 8.89 9.48 9.48 0 0 0
27/06/2023
8.89
 8,400 8.34 8.89 8.89 0 0 0
26/06/2023
8.34
 13,200 7.82 8.34 7.89 0 0 0
23/06/2023
7.82
 700 8.09 8.09 7.75 0 0 0
22/06/2023
8.09
 2,000 7.95 8.09 7.82 0 0 0
21/06/2023
7.95
 1,700 7.99 7.99 7.95 0 0 0
20/06/2023
7.99
 2,400 8.23 8.23 7.68 0 0 0
19/06/2023
8.23
 900 8.23 8.23 7.68 0 0 0
16/06/2023
8.23
 2,200 8.23 8.23 7.68 0 0 0
15/06/2023
8.23
 600 8.44 8.44 8.23 0 0 0
14/06/2023
8.44
 1,600 8.92 8.92 8.30 0 0 0
13/06/2023
8.92
 0 8.92 8.92 8.92 0 0 0
12/06/2023
8.92
 27,900 8.99 8.99 8.37 0 700 -0.0
09/06/2023
8.99
 0 8.99 8.99 8.99 0 0 0
08/06/2023
8.99
 1,100 8.72 8.99 8.92 0 0 0
07/06/2023
8.72
 4,200 9.34 9.34 8.72 0 0 0
06/06/2023
9.34
 300 9.37 9.37 9.34 0 0 0
05/06/2023
9.37
 4,300 10.06 10.06 9.37 0 0 0
02/06/2023
10.06
 2,000 10.06 10.06 9.37 0 0 0
01/06/2023
10.06
 300 9.68 10.06 9.34 0 0 0
31/05/2023
9.68
 600 10.00 10.00 9.68 0 0 0
30/05/2023
10.00
 1,400 10.24 10.24 9.55 0 0 0
29/05/2023
10.24
 300 10.31 10.31 9.61 200 0 0.0
26/05/2023
10.31
 0 10.31 10.31 10.31 0 0 0
25/05/2023
10.31
 300 10.34 10.34 10.31 0 0 0
24/05/2023
10.34
 800 10.58 10.58 10.34 0 0 0
23/05/2023
10.58
 800 9.68 10.65 10.58 0 0 0
22/05/2023
9.68
 4,100 10.38 10.38 9.68 0 0 0
19/05/2023
10.38
 200 11.07 11.07 10.38 0 0 0
18/05/2023
11.07
 2,400 11.07 11.07 10.79 0 0 0
17/05/2023
11.07
 1,200 10.51 11.21 9.82 0 0 0
16/05/2023
10.51
 3,100 10.58 10.58 10.03 0 0 0
15/05/2023
10.58
 1,200 10.93 10.93 10.58 0 0 0
12/05/2023
10.93
 9,000 10.31 10.93 10.38 4,700 0 0.1
11/05/2023
10.31
 13,000 11.07 11.10 10.31 0 0 0
10/05/2023
11.07
 3,300 10.51 11.07 10.51 1,000 0 0.0
09/05/2023
10.51
 17,400 10.51 11.24 10.51 500 0 0.0
08/05/2023
10.51
 9,800 9.86 10.51 10.31 0 0 0
05/05/2023
9.86
 13,300 9.23 9.86 9.30 0 3,800 -0.1
04/05/2023
9.23
 1,800 8.65 9.23 8.99 0 0 0
28/04/2023
8.65
 5,800 8.09 8.65 8.58 0 0 0
27/04/2023
8.09
 5,000 7.57 8.09 7.54 3,300 0 0.0
26/04/2023
7.57
 17,600 7.54 8.06 7.54 10,500 0 0.1
25/04/2023
7.54
 7,100 7.06 7.54 7.16 0 0 0.0
24/04/2023
7.06
 12,900 6.61 7.06 6.23 3,800 0 0.0
21/04/2023
6.61
 200 6.19 6.61 6.61 0 0 0.1
20/04/2023
6.19
 200 6.23 6.23 6.16 0 0 0
19/04/2023
6.23
 14,000 6.39 6.39 6.23 10,000 0 0.1
18/04/2023
6.39
 200 6.85 6.85 6.39 0 0 0.2
17/04/2023
6.85
 16,100 6.54 6.99 6.85 15,700 0 0.2
14/04/2023
6.54
 300 6.12 6.54 6.54 0 0 0
13/04/2023
6.12
 2,500 6.43 6.43 6.12 0 0 0
12/04/2023
6.43
 0 6.43 6.43 6.43 0 0 0
11/04/2023
6.43
 1,000 6.16 6.45 6.36 0 0 0
10/04/2023
6.16
 700 6.15 6.48 6.16 0 0 0
07/04/2023
6.15
 0 6.15 6.15 6.15 0 0 0
06/04/2023
6.15
 600 6.47 6.47 6.04 0 0 0
05/04/2023
6.47
 500 6.49 6.49 6.47 0 0 0
04/04/2023
6.49
 2,100 6.16 6.49 6.16 0 0 0
03/04/2023
6.16
 102,100 6.23 6.23 6.09 0 0 0
31/03/2023
6.23
 1,200 6.50 6.50 6.23 0 0 0
30/03/2023
6.50
 900 6.09 6.51 6.23 0 0 0
29/03/2023
6.09
 200 6.16 6.16 6.09 0 0 0
28/03/2023
6.16
 600 6.16 6.16 6.16 0 0 0
27/03/2023
6.16
 400 6.12 6.16 6.16 0 0 0
24/03/2023
6.12
 600 6.12 6.12 6.12 0 0 0
23/03/2023
6.12
 100 6.20 6.20 6.12 0 0 0
22/03/2023
6.20
 300 6.22 6.22 6.20 0 0 0
21/03/2023
6.22
 500 6.02 6.22 5.85 0 100 -0.0
20/03/2023
6.02
 100 6.02 6.02 6.02 0 0 -0.0
17/03/2023
6.02
 800 6.64 6.64 6.02 0 0 -0.0
16/03/2023
6.64
 300 6.64 6.64 6.64 0 0 -0.0
15/03/2023
6.64
 2,700 6.23 6.64 6.36 0 0 -0.0
14/03/2023
6.23
 1,300 6.50 6.50 6.23 0 0 -0.0
13/03/2023
6.50
 1,900 6.92 7.40 6.50 0 0 -0.0
10/03/2023
6.92
 1,900 6.51 6.92 6.06 0 0 -0.0
09/03/2023
6.51
 400 6.42 6.51 6.36 0 0 -0.0
08/03/2023
6.42
 200 6.42 6.42 6.41 0 0 -0.0
07/03/2023
6.42
 500 6.44 6.44 6.42 0 0 -0.0
06/03/2023
6.44
 600 6.02 6.44 6.43 0 0 -0.0
03/03/2023
6.02
 5,000 6.43 6.43 6.02 0 0 -0.0
02/03/2023
6.43
 200 6.71 6.71 6.36 0 0 -0.0
01/03/2023
6.71
 3,400 7.19 7.19 6.71 0 0 -0.0
28/02/2023
7.19
 0 7.19 7.19 7.19 0 0 -0.0
27/02/2023
7.19
 600 7.23 7.71 6.73 0 0 -0.0
24/02/2023
7.23
 0 7.23 7.23 7.23 0 0 -0.0
23/02/2023
7.23
 500 7.75 8.27 7.23 0 0 -0.0
22/02/2023
7.75
 500 7.82 7.82 7.75 0 0 -0.0
21/02/2023
7.82
 2,300 7.68 8.16 7.82 0 0 -0.0
20/02/2023
7.68
 0 7.68 7.68 7.68 0 0 -0.0
17/02/2023
7.68
 4,300 8.09 8.09 7.68 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |