CTCP Đầu tư Nhãn hiệu Việt (abr)

12.30
0.30
(2.50%)
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
(2026-02-23) 		-0.85 -6.61% 22,300 0 0
11.95
12.90
12.30
2 tháng
(2026-01-15) 		-0.85 -6.61% 155,100 1,400 0.0
11.80
14.75
12.30
3 tháng
(2025-12-16) 		-1.20 -9.09% 173,000 1,300 0.0
11.80
14.75
12.30
6 tháng
(2025-09-17) 		-2.44 -16.89% 438,000 3,100 0.0
11.80
16.40
12.30
12 tháng
(2025-03-21) 		1.72 16.76% 916,600 500 0.1
9.26
16.40
12.30
24 tháng
(2024-03-26) 		3.08 34.48% 1,756,200 -43,500 -0.6
8.34
16.40
12.30
36 tháng
(2023-04-03) 		5.84 94.92% 2,639,100 10,395 0.3
6.12
16.40
12.30
60 tháng
(2021-04-12) 		-4.60 -27.72% 3,658,964 -18,105 -0.9
5.34
20.41
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |