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)
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
01/01/2024
9.03
 900 9.06 9.06 9.03 800 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 9.13 9.13 9.06 0 0 0
27/12/2023
8.90
 2,100 8.97 8.97 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 9.03 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 9.03 9.03 8.57 0 0 0
19/12/2023
9.06
 600 8.57 9.06 8.57 0 0 0
18/12/2023
9.13
 1,000 8.83 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 9.16 9.16 8.64 0 0 0
11/12/2023
8.64
 2,800 9.52 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 8.67 9.13 8.01 0 0 0
06/12/2023
8.60
 2,700 9.36 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 9.03 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 9.16 9.16 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 9.46 9.46 9.13 0 0 0
21/11/2023
9.06
 1,300 9.23 9.23 9.03 0 300 -0.0
20/11/2023
9.49
 500 9.49 9.49 9.49 0 0 0
17/11/2023
9.23
 15,500 9.52 9.79 9.20 0 0 0
16/11/2023
9.26
 900 9.59 9.59 9.26 0 0 0
15/11/2023
9.62
 2,000 9.59 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 10.38 10.38 9.20 0 0 0
10/11/2023
9.79
 3,600 9.79 10.58 9.79 0 0 0
09/11/2023
10.51
 37,200 9.26 10.61 9.23 300 0 0.0
08/11/2023
9.92
 10,100 9.92 11.30 9.92 0 0 0
07/11/2023
10.64
 3,000 10.64 10.64 10.64 0 0 0
06/11/2023
11.43
 0 11.43 11.43 11.43 0 0 0
03/11/2023
11.43
 0 11.43 11.43 11.43 0 0 0
02/11/2023
11.43
 1,200 10.77 11.43 10.64 0 0 0
01/11/2023
11.43
 900 11.00 11.43 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 10.38 11.82 10.38 0 0 0
27/10/2023
11.13
 14,500 10.97 11.82 10.38 0 0 0
26/10/2023
11.13
 4,400 11.23 11.23 10.51 0 0 0
25/10/2023
10.51
 7,900 9.16 10.51 9.16 0 0 0
24/10/2023
9.85
 600 9.85 9.85 9.85 0 0 0
23/10/2023
10.58
 500 10.58 10.58 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 9.98 10.05 9.98 0 0 0
12/10/2023
9.39
 2,400 9.39 9.39 9.20 0 0 0
11/10/2023
8.80
 9,100 8.80 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 8.15 8.28 8.15 0 0 0
06/10/2023
8.74
 300 8.74 8.74 8.74 0 0 0
05/10/2023
8.74
 0 8.74 8.74 8.74 0 0 0
04/10/2023
8.74
 0 8.74 8.74 8.74 0 0 0
03/10/2023
8.74
 0 8.74 8.74 8.74 0 0 0
02/10/2023
8.74
 100 8.74 8.74 8.74 0 0 0
29/09/2023
8.21
 500 8.21 8.21 8.21 0 0 0
28/09/2023
8.01
 200 8.54 8.54 8.01 0 0 0
27/09/2023
8.54
 400 8.93 8.93 8.54 0 0 0
26/09/2023
8.93
 500 8.93 8.93 8.93 0 0 0
25/09/2023
8.93
 500 8.93 8.93 8.93 0 0 0
22/09/2023
9.06
 0 9.06 9.06 9.06 0 0 0
21/09/2023
9.06
 1,200 9.00 9.13 9.00 0 0 0
20/09/2023
9.13
 100 9.13 9.13 9.13 0 0 0
19/09/2023
9.00
 500 9.66 9.66 9.00 0 0 0
18/09/2023
9.20
 900 8.93 9.20 8.93 0 0 0
15/09/2023
9.06
 400 9.06 9.06 9.06 0 0 0
14/09/2023
9.03
 2,400 9.03 9.03 9.00 0 0 0
13/09/2023
9.03
 3,100 9.26 9.26 9.00 0 0 0
12/09/2023
9.26
 0 9.26 9.26 9.26 0 0 0
11/09/2023
9.26
 4,100 9.43 9.52 9.26 0 0 0
08/09/2023
9.43
 1,000 9.33 9.46 9.33 0 0 0
07/09/2023
9.33
 2,000 8.87 9.33 8.87 0 0 0
06/09/2023
9.36
 1,300 9.49 9.49 9.36 0 0 0
05/09/2023
9.49
 200 9.52 9.52 9.49 0 0 0
04/09/2023
5.84
 0 5.84 5.84 5.84 0 0 0
01/09/2023
5.75
 0 5.75 5.75 5.75 0 0 0.0
31/08/2023
8.97
 500 9.00 9.00 8.97 0 0 0
30/08/2023
8.93
 1,600 8.93 8.93 8.93 0 0 0
29/08/2023
8.93
 1,900 8.64 9.26 8.64 0 0 0
28/08/2023
9.26
 400 8.90 9.26 8.90 0 0 0
25/08/2023
9.26
 5,100 8.83 9.26 8.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |