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)
16/02/2023
8.09
 1,200 8.65 8.65 8.09 0 0 0.0
15/02/2023
8.65
 200 9.06 9.06 8.65 0 0 0.0
14/02/2023
9.06
 0 9.06 9.06 9.06 0 0 0.0
13/02/2023
9.06
 16,000 9.68 9.68 9.03 600 0 0.0
10/02/2023
9.68
 1,800 9.27 9.68 9.27 700 0 0.0
09/02/2023
9.27
 800 8.99 9.27 8.99 0 0 -0.0
08/02/2023
8.99
 4,300 8.40 8.99 8.99 0 0 -0.0
07/02/2023
8.40
 1,000 7.89 8.40 8.30 0 0 -0.0
06/02/2023
7.89
 1,100 7.40 7.89 7.61 0 600 -0.0
03/02/2023
7.40
 0 7.40 7.40 7.40 0 0 0.0
02/02/2023
7.40
 1,000 6.92 7.40 7.40 0 0 0.0
01/02/2023
6.92
 1,000 6.53 6.92 6.53 100 0 0.0
31/01/2023
6.53
 300 6.11 6.53 6.53 0 0 0.0
30/01/2023
6.11
 0 6.11 6.11 6.11 0 0 0.0
27/01/2023
6.11
 200 5.71 6.11 6.11 0 0 0.0
19/01/2023
5.71
 0 5.71 5.71 5.71 0 0 0.0
18/01/2023
5.71
 0 5.71 5.71 5.71 0 0 0.0
17/01/2023
5.71
 100 5.34 5.71 5.71 0 0 0.0
16/01/2023
5.34
 100 5.67 5.67 5.34 0 0 0.0
13/01/2023
5.67
 0 5.67 5.67 5.67 0 0 0.0
12/01/2023
5.67
 0 5.67 5.67 5.67 0 0 0.0
11/01/2023
5.67
 0 5.67 5.67 5.67 0 0 0.0
10/01/2023
5.67
 800 6.05 6.05 5.67 0 0 0.0
09/01/2023
6.05
 0 6.05 6.05 6.05 0 0 0.0
06/01/2023
6.05
 0 6.05 6.05 6.05 0 0 0.0
05/01/2023
6.05
 100 6.44 6.44 6.05 0 0 0.0
04/01/2023
6.44
 700 6.02 6.44 6.43 0 0 0.0
03/01/2023
6.02
 0 6.02 6.02 6.02 0 0 0.0
30/12/2022
6.02
 0 6.02 6.02 6.02 0 0 0.0
29/12/2022
6.02
 0 6.02 6.02 6.02 0 0 0.0
28/12/2022
6.02
 0 6.02 6.02 6.02 0 0 0.0
27/12/2022
6.02
 900 6.45 6.45 6.00 0 0 0.0
26/12/2022
6.45
 0 6.45 6.45 6.45 0 0 0.0
23/12/2022
6.45
 0 6.45 6.45 6.45 0 0 0.0
22/12/2022
6.45
 0 6.45 6.45 6.45 0 0 0.0
21/12/2022
6.45
 0 6.45 6.45 6.45 0 0 0.0
20/12/2022
6.45
 1,100 6.03 6.45 6.02 0 0 0.0
19/12/2022
6.03
 0 6.03 6.03 6.03 0 0 0.0
16/12/2022
6.03
 0 6.03 6.03 6.03 0 0 0.0
15/12/2022
6.03
 100 6.47 6.47 6.03 0 0 0.0
14/12/2022
6.47
 0 6.47 6.47 6.47 0 0 0.0
13/12/2022
6.47
 0 6.47 6.47 6.47 0 0 0.0
12/12/2022
6.47
 100 6.47 6.47 6.47 100 0 0.0
09/12/2022
6.47
 0 6.47 6.47 6.47 0 0 0.0
08/12/2022
6.47
 200 6.95 6.95 6.47 0 0 0.0
07/12/2022
6.95
 0 6.95 6.95 6.95 0 0 0.0
06/12/2022
6.95
 0 6.95 6.95 6.95 0 0 0.0
05/12/2022
6.95
 1,400 6.51 6.95 6.95 500 0 0.0
02/12/2022
6.51
 200 6.92 7.37 6.51 0 0 -0.0
01/12/2022
6.92
 200 6.72 7.02 6.92 0 100 -0.0
30/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
29/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
28/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
25/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
24/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
23/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
22/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
21/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
18/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
17/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
16/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
15/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
14/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
11/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
10/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
09/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
08/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
07/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
04/11/2022
6.72
 0 6.72 6.72 6.72 0 0 0.0
03/11/2022
6.72
 700 7.23 7.23 6.72 100 0 0.0
02/11/2022
7.23
 100 6.84 7.23 7.23 0 0 0.0
01/11/2022
6.84
 600 6.40 6.84 6.84 0 0 0.0
31/10/2022
6.40
 0 6.40 6.40 6.40 0 0 0.0
28/10/2022
6.40
 0 6.40 6.40 6.40 0 0 0.0
27/10/2022
6.40
 200 5.99 6.40 5.59 0 0 0
26/10/2022
5.99
 4,100 6.43 6.43 5.99 500 0 0.0
25/10/2022
6.43
 0 6.43 6.43 6.43 0 0 0
24/10/2022
6.43
 0 6.43 6.43 6.43 0 0 0
21/10/2022
6.43
 2,100 6.92 7.37 6.43 500 0 0.0
20/10/2022
6.92
 0 6.92 6.92 6.92 0 0 0
19/10/2022
6.92
 0 6.92 6.92 6.92 0 0 0
18/10/2022
6.92
 0 6.92 6.92 6.92 0 0 0.0
17/10/2022
6.92
 0 6.92 6.92 6.92 0 0 0.0
14/10/2022
6.92
 2,100 6.92 6.92 6.44 0 0 0.0
13/10/2022
6.92
 1,100 7.06 7.06 6.56 0 0 0.0
12/10/2022
7.06
 0 7.06 7.06 7.06 0 0 0.0
11/10/2022
7.06
 100 6.99 7.06 7.06 0 0 0.0
10/10/2022
6.99
 0 6.99 6.99 6.99 0 0 0.0
07/10/2022
6.99
 200 7.06 7.06 6.56 0 0 0.0
06/10/2022
7.06
 0 7.06 7.06 7.06 0 0 0.0
05/10/2022
7.06
 100 7.06 7.06 7.06 0 0 0.0
04/10/2022
7.06
 2,100 7.06 7.06 6.64 0 0 0.0
03/10/2022
7.06
 3,000 7.57 7.57 7.06 0 0 0.0
30/09/2022
7.57
 300 8.09 8.09 7.57 0 0 0.0
29/09/2022
8.09
 0 8.09 8.09 8.09 0 0 0.0
28/09/2022
8.09
 0 8.09 8.09 8.09 0 0 0.0
27/09/2022
8.09
 0 8.09 8.09 8.09 0 0 0.0
26/09/2022
8.09
 100 8.13 8.13 8.09 0 0 0.0
23/09/2022
8.13
 100 8.68 8.68 8.13 0 0 0.0
22/09/2022
8.68
 700 8.30 8.68 8.30 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |