CTCP Đầu tư Nhãn hiệu Việt (abr)

11.70
0.45
(4%)
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
(2026-05-20) 		-1.45 -11.42% 31,200 3,600 0
11.25
12.90
11.70
2 tháng
(2026-04-20) 		-1.75 -13.46% 45,400 3,600 0
11.25
14.80
11.70
3 tháng
(2026-03-23) 		-0.25 -2.17% 62,200 4,400 -0.0
11.25
14.80
11.70
6 tháng
(2025-12-22) 		-1.75 -13.46% 235,000 5,700 0.0
11.25
14.80
11.70
12 tháng
(2025-06-24) 		-0.16 -1.39% 686,800 0 0.0
11.19
16.40
11.70
24 tháng
(2024-07-01) 		0.82 7.81% 1,362,600 7,200 0.1
9.18
16.40
11.70
36 tháng
(2023-07-05) 		2.71 31.69% 2,318,500 -30,405 -0.4
8.34
16.40
11.70
60 tháng
(2021-07-15) 		-4.66 -29.29% 3,615,254 -13,705 -0.9
5.34
20.41
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2023
9.30
 300 9.30 9.30 9.30 0 0 0
22/08/2023
9.30
 4,100 9.82 9.82 9.30 0 0 0
21/08/2023
9.82
 0 9.82 9.82 9.82 0 0 0
18/08/2023
9.82
 5,300 9.93 9.96 9.82 3,800 0 0.1
17/08/2023
9.93
 3,100 9.93 9.93 9.93 3,100 0 0.0
16/08/2023
9.93
 200 10.03 10.03 9.93 0 0 0
15/08/2023
10.03
 1,100 10.03 10.13 10.03 0 0 0
14/08/2023
10.03
 1,700 10.03 10.03 10.03 0 0 0
11/08/2023
10.03
 1,500 9.75 10.03 9.75 1,000 0 0.0
10/08/2023
9.75
 2,400 10.00 10.00 9.55 0 0 0
09/08/2023
10.00
 8,200 9.89 10.03 9.82 0 0 0
08/08/2023
9.89
 13,700 10.58 10.58 9.86 0 0 0
07/08/2023
10.58
 11,400 11.38 11.38 10.58 0 0 0
04/08/2023
11.38
 22,400 10.65 11.38 10.65 0 0 0
03/08/2023
10.65
 11,800 9.96 10.65 9.96 0 0 0
02/08/2023
9.96
 4,900 9.34 9.96 9.96 0 0 0
01/08/2023
9.34
 11,700 8.75 9.34 8.65 0 0 0
31/07/2023
8.75
 8,100 8.72 9.13 8.75 0 0 0
28/07/2023
8.72
 1,400 8.85 8.85 8.58 0 0 0
27/07/2023
8.85
 100 8.85 8.85 8.85 0 0 0
26/07/2023
8.85
 400 8.99 8.99 8.65 0 0 0
25/07/2023
8.99
 6,300 9.13 9.27 8.85 0 0 0
24/07/2023
9.13
 3,000 9.48 9.48 9.06 0 0 0
21/07/2023
9.48
 19,100 8.89 9.48 8.92 0 0 0
20/07/2023
8.89
 5,300 8.54 8.92 8.65 0 0 0
19/07/2023
8.54
 3,400 8.58 8.78 8.47 0 0 0
18/07/2023
8.58
 2,100 8.92 8.92 8.58 0 0 0
17/07/2023
8.92
 0 8.92 8.92 8.92 0 0 0
14/07/2023
8.92
 1,100 8.54 8.92 8.54 0 0 0
13/07/2023
8.54
 1,700 8.99 8.99 8.47 0 0 0
12/07/2023
8.99
 7,300 8.47 8.99 8.58 3,500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |