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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |