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)
24/08/2023
8.83
 2,600 8.60 8.83 8.24 0 0 0
23/08/2023
8.83
 300 8.83 8.83 8.83 0 0 0
22/08/2023
8.83
 4,100 8.87 8.93 8.83 0 0 0
21/08/2023
9.33
 0 9.33 9.33 9.33 0 0 0
18/08/2023
9.33
 5,300 9.43 9.46 9.33 3,800 0 0.1
17/08/2023
9.43
 3,100 9.43 9.43 9.43 3,100 0 0.0
16/08/2023
9.43
 200 9.43 9.43 9.43 0 0 0
15/08/2023
9.52
 1,100 9.59 9.62 9.52 0 0 0
14/08/2023
9.52
 1,700 9.52 9.52 9.52 0 0 0
11/08/2023
9.52
 1,500 9.26 9.52 9.26 1,000 0 0.0
10/08/2023
9.26
 2,400 9.06 9.26 9.06 0 0 0
09/08/2023
9.49
 8,200 9.36 9.52 9.33 0 0 0
08/08/2023
9.39
 13,700 10.05 10.05 9.36 0 0 0
07/08/2023
10.05
 11,400 10.77 10.77 10.05 0 0 0
04/08/2023
10.81
 22,400 10.58 10.81 10.12 0 0 0
03/08/2023
10.12
 11,800 10.12 10.12 9.46 0 0 0
02/08/2023
9.46
 4,900 9.46 9.46 9.46 0 0 0
01/08/2023
8.87
 11,700 8.31 8.87 8.21 0 0 0
31/07/2023
8.31
 8,100 8.31 8.67 8.31 0 0 0
28/07/2023
8.28
 1,400 8.15 8.28 8.15 0 0 0
27/07/2023
8.41
 100 8.41 8.41 8.41 0 0 0
26/07/2023
8.41
 400 8.21 8.41 8.21 0 0 0
25/07/2023
8.54
 6,300 8.80 8.80 8.41 0 0 0
24/07/2023
8.67
 3,000 8.97 8.97 8.60 0 0 0
21/07/2023
9.00
 19,400 8.47 9.00 8.47 0 0 0
20/07/2023
8.44
 5,300 8.21 8.47 8.21 0 0 0
19/07/2023
8.11
 3,400 8.05 8.34 8.05 0 0 0
18/07/2023
8.15
 2,100 8.31 8.31 8.15 0 0 0
17/07/2023
8.47
 0 8.47 8.47 8.47 0 0 0
14/07/2023
8.47
 1,100 8.11 8.47 8.11 0 0 0
13/07/2023
8.11
 1,700 8.05 8.11 8.05 0 0 0
12/07/2023
8.54
 7,300 8.15 8.54 8.15 3,500 0 0.0
11/07/2023
8.05
 2,800 8.08 8.08 8.01 0 0 0
10/07/2023
8.54
 0 8.54 8.54 8.54 0 0 0
07/07/2023
8.54
 8,100 8.47 8.54 7.88 0 0 0
06/07/2023
8.47
 200 8.51 8.51 8.47 0 0 0
05/07/2023
8.11
 5,200 8.60 8.60 8.11 0 0 0
04/07/2023
8.70
 500 8.15 8.70 7.95 0 0 0
03/07/2023
8.15
 7,700 8.70 8.74 8.15 0 0 0
30/06/2023
8.74
 10,000 9.00 9.00 8.74 0 0 0
29/06/2023
9.03
 17,900 9.62 9.62 9.00 0 0 0
28/06/2023
9.00
 2,600 9.00 9.00 9.00 0 0 0
27/06/2023
8.44
 8,400 8.44 8.44 8.44 0 0 0
26/06/2023
7.92
 13,300 7.49 7.92 7.49 0 0 0
23/06/2023
7.42
 700 7.36 7.42 7.36 0 0 0
22/06/2023
7.69
 2,000 7.42 7.69 7.42 0 0 0
21/06/2023
7.55
 1,700 7.55 7.55 7.55 0 0 0
20/06/2023
7.59
 2,400 7.75 7.75 7.29 0 0 0
19/06/2023
7.82
 900 7.42 7.82 7.29 0 0 0
16/06/2023
7.82
 2,200 7.82 7.82 7.29 0 0 0
15/06/2023
7.82
 600 7.98 7.98 7.82 0 0 0
14/06/2023
8.01
 1,600 7.88 8.01 7.88 0 0 0
13/06/2023
8.47
 0 8.47 8.47 8.47 0 0 0
12/06/2023
8.47
 27,900 8.01 8.47 7.95 0 700 -0.0
09/06/2023
8.54
 0 8.54 8.54 8.54 0 0 0
08/06/2023
8.54
 1,100 8.47 8.54 8.47 0 0 0
07/06/2023
8.28
 4,200 8.37 8.77 8.28 0 0 0
06/06/2023
8.87
 300 8.90 8.90 8.87 0 0 0
05/06/2023
8.90
 4,300 9.00 9.00 8.90 0 0 0
02/06/2023
9.56
 2,000 9.20 9.56 8.90 0 0 0
01/06/2023
9.56
 300 8.87 9.56 8.87 0 0 0
31/05/2023
9.20
 600 9.20 9.20 9.20 0 0 0
30/05/2023
9.49
 1,400 9.06 9.52 9.06 0 0 0
29/05/2023
9.72
 300 9.13 9.72 9.13 200 0 0.0
26/05/2023
9.79
 0 9.79 9.79 9.79 0 0 0
25/05/2023
9.79
 300 9.82 9.82 9.79 0 0 0
24/05/2023
9.82
 800 9.85 9.85 9.82 0 0 0
23/05/2023
10.05
 800 10.08 10.12 10.05 0 0 0
22/05/2023
10.12
 4,200 9.46 10.12 9.20 0 0 0
19/05/2023
9.85
 200 9.85 9.85 9.85 0 0 0
18/05/2023
10.51
 2,400 10.25 10.51 10.25 0 0 0
17/05/2023
10.51
 1,200 9.98 10.64 9.33 0 0 0
16/05/2023
9.98
 3,100 9.95 9.98 9.52 0 0 0
15/05/2023
10.05
 1,200 10.38 10.38 10.05 0 0 0
12/05/2023
10.38
 9,000 10.12 10.38 9.85 4,700 0 0.1
11/05/2023
9.79
 13,000 10.54 10.54 9.79 0 0 0
10/05/2023
10.51
 3,300 10.18 10.51 9.98 1,000 0 0.0
09/05/2023
9.98
 17,400 10.67 10.67 9.98 500 0 0.0
08/05/2023
9.98
 9,800 9.79 9.98 9.79 0 0 0
05/05/2023
9.36
 13,300 8.83 9.36 8.83 0 3,800 -0.1
04/05/2023
8.77
 1,800 8.54 8.77 8.54 0 0 0
03/05/2023
5.72
 5,000 5.91 5.91 5.72 0 0 -0.0
02/05/2023
7.03
 0 7.03 7.03 7.03 0 0 0.0
01/05/2023
5.75
 100 5.75 5.75 5.75 0 0 0.0
28/04/2023
8.21
 5,800 8.21 8.21 8.15 0 0 0
27/04/2023
7.69
 5,000 7.16 7.69 7.16 3,300 0 0.0
26/04/2023
7.19
 17,600 7.23 7.65 7.16 10,500 0 0.1
25/04/2023
7.16
 7,100 6.80 7.16 6.80 0 0 0.0
24/04/2023
6.70
 12,900 6.31 6.70 5.92 3,800 0 0.0
21/04/2023
6.28
 200 6.28 6.28 6.28 0 0 0.1
20/04/2023
5.88
 200 5.85 5.88 5.85 0 0 0
19/04/2023
5.91
 14,000 5.92 5.92 5.91 10,000 0 0.1
18/04/2023
6.07
 200 6.50 6.50 6.07 0 0 0.2
17/04/2023
6.50
 16,100 6.57 6.63 6.50 15,700 0 0.2
14/04/2023
6.21
 300 6.21 6.21 6.21 0 0 0
13/04/2023
5.81
 2,500 5.89 5.89 5.81 0 0 0
12/04/2023
6.11
 0 6.11 6.11 6.11 0 0 0
11/04/2023
6.11
 1,000 6.12 6.12 6.04 0 0 0
10/04/2023
5.85
 700 6.15 6.15 5.85 0 0 0
07/04/2023
5.84
 0 5.84 5.84 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |