CTCP Đầu tư Nhãn hiệu Việt (abr)

12.80
-0.95
(-6.91%)
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
(2025-12-29) 		1.75 13.46% 84,100 1,200 0.0
12.50
14.75
13.75
2 tháng
(2025-11-28) 		2.10 16.60% 97,700 -400 -0.0
12.50
14.75
13.75
3 tháng
(2025-10-29) 		1.30 9.67% 119,100 100 0.0
12.50
14.75
13.75
6 tháng
(2025-07-31) 		3.43 30.31% 482,400 -3,600 0.0
11.32
16.40
13.75
12 tháng
(2025-02-03) 		4.16 39.26% 851,800 500 0.1
9.26
16.40
13.75
24 tháng
(2024-02-07) 		5.76 64.03% 1,709,100 -49,205 -0.6
8.34
16.40
13.75
36 tháng
(2023-02-13) 		5.69 62.78% 2,606,900 9,495 0.0
6.02
16.40
13.75
60 tháng
(2021-02-22) 		-4.96 -25.18% 3,694,919 7,831,795 153.2
5.34
22.55
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2022
6.72
 700 7.23 7.23 6.72 100 0 0.0
02/11/2022
7.23
 100 6.84 7.23 7.23 0 0 0.0
01/11/2022
6.84
 600 6.40 6.84 6.84 0 0 0.0
31/10/2022
6.40
 0 6.40 6.40 6.40 0 0 0.0
28/10/2022
6.40
 0 6.40 6.40 6.40 0 0 0.0
27/10/2022
6.40
 200 5.99 6.40 5.59 0 0 0
26/10/2022
5.99
 4,100 6.43 6.43 5.99 500 0 0.0
25/10/2022
6.43
 0 6.43 6.43 6.43 0 0 0
24/10/2022
6.43
 0 6.43 6.43 6.43 0 0 0
21/10/2022
6.43
 2,100 6.92 7.37 6.43 500 0 0.0
20/10/2022
6.92
 0 6.92 6.92 6.92 0 0 0
19/10/2022
6.92
 0 6.92 6.92 6.92 0 0 0
18/10/2022
6.92
 0 6.92 6.92 6.92 0 0 0.0
17/10/2022
6.92
 0 6.92 6.92 6.92 0 0 0.0
14/10/2022
6.92
 2,100 6.92 6.92 6.44 0 0 0.0
13/10/2022
6.92
 1,100 7.06 7.06 6.56 0 0 0.0
12/10/2022
7.06
 0 7.06 7.06 7.06 0 0 0.0
11/10/2022
7.06
 100 6.99 7.06 7.06 0 0 0.0
10/10/2022
6.99
 0 6.99 6.99 6.99 0 0 0.0
07/10/2022
6.99
 200 7.06 7.06 6.56 0 0 0.0
06/10/2022
7.06
 0 7.06 7.06 7.06 0 0 0.0
05/10/2022
7.06
 100 7.06 7.06 7.06 0 0 0.0
04/10/2022
7.06
 2,100 7.06 7.06 6.64 0 0 0.0
03/10/2022
7.06
 3,000 7.57 7.57 7.06 0 0 0.0
30/09/2022
7.57
 300 8.09 8.09 7.57 0 0 0.0
29/09/2022
8.09
 0 8.09 8.09 8.09 0 0 0.0
28/09/2022
8.09
 0 8.09 8.09 8.09 0 0 0.0
27/09/2022
8.09
 0 8.09 8.09 8.09 0 0 0.0
26/09/2022
8.09
 100 8.13 8.13 8.09 0 0 0.0
23/09/2022
8.13
 100 8.68 8.68 8.13 0 0 0.0
22/09/2022
8.68
 700 8.30 8.68 8.30 0 0 0.0
21/09/2022
8.30
 400 8.23 8.30 8.30 0 0 0.0
20/09/2022
8.23
 800 8.16 8.23 7.64 0 0 0.0
19/09/2022
8.16
 0 8.16 8.16 8.16 0 0 0.0
16/09/2022
8.16
 100 8.27 8.27 8.16 0 0 0.0
15/09/2022
8.27
 100 7.92 8.27 8.27 0 0 0.0
14/09/2022
7.92
 400 8.30 8.30 7.82 0 0 0.0
13/09/2022
8.30
 0 8.30 8.30 8.30 0 0 0.0
12/09/2022
8.30
 0 8.30 8.30 8.30 0 0 0.0
09/09/2022
8.30
 100 8.44 8.44 8.30 0 0 0.0
08/09/2022
8.44
 0 8.44 8.44 8.44 0 0 0.0
07/09/2022
8.44
 0 8.44 8.44 8.44 0 0 0.0
06/09/2022
8.44
 400 8.44 8.44 8.44 0 0 0.0
05/09/2022
8.44
 0 8.44 8.44 8.44 0 0 0.0
31/08/2022
8.44
 0 8.44 8.44 8.44 0 0 0.0
30/08/2022
8.44
 400 8.82 8.82 8.44 0 0 0.0
29/08/2022
8.82
 0 8.82 8.82 8.82 0 0 0.0
26/08/2022
8.82
 0 8.82 8.82 8.82 0 0 0.0
25/08/2022
8.82
 2,100 8.30 8.82 8.30 0 0 0.0
24/08/2022
8.30
 100 8.58 8.58 8.30 0 0 0.0
23/08/2022
8.58
 200 8.16 8.58 8.30 0 0 0.0
22/08/2022
8.16
 400 8.09 8.16 8.16 0 0 0.0
19/08/2022
8.09
 0 8.09 8.09 8.09 0 0 0.0
18/08/2022
8.09
 0 8.09 8.09 8.09 0 0 0.0
17/08/2022
8.09
 200 8.65 8.65 8.09 0 0 0.0
16/08/2022
8.65
 0 8.65 8.65 8.65 0 0 0.0
15/08/2022
8.65
 400 7.82 8.65 8.65 0 0 0.0
13/07/2022
7.82
 3,200 7.40 7.89 7.23 0 0 -0.0
12/07/2022
7.40
 1,800 7.89 7.89 7.40 0 0 -0.0
11/07/2022
7.89
 0 7.89 7.89 7.89 0 0 -0.0
08/07/2022
7.89
 600 8.23 8.23 7.78 0 0 -0.0
07/07/2022
8.23
 200 8.06 8.23 8.23 0 0 -0.0
06/07/2022
8.06
 100 8.51 8.51 8.06 0 0 -0.0
05/07/2022
8.51
 300 9.13 9.13 8.51 0 0 -0.0
04/07/2022
9.13
 0 9.13 9.13 9.13 0 0 -0.0
01/07/2022
9.13
 0 9.13 9.13 9.13 0 0 -0.0
30/06/2022
9.13
 700 8.61 9.13 9.13 0 0 -0.0
29/06/2022
8.61
 11,800 8.99 9.61 8.37 0 0 0
28/06/2022
8.99
 200 8.99 8.99 8.65 0 0 -0.0
27/06/2022
8.99
 900 8.78 8.99 8.78 0 0 -0.0
24/06/2022
8.78
 300 8.65 8.78 8.78 0 0 -0.0
23/06/2022
8.65
 400 9.20 9.20 8.65 0 0 -0.0
22/06/2022
9.20
 300 9.89 9.89 9.20 0 0 -0.0
21/06/2022
9.89
 100 10.62 10.62 9.89 0 0 -0.0
20/06/2022
10.62
 1,700 10.62 10.62 10.62 0 0 0
17/06/2022
10.62
 600 10.06 10.62 10.06 0 0 -0.0
16/06/2022
10.06
 1,600 10.79 10.79 10.06 0 0 -0.0
15/06/2022
10.79
 500 11.00 11.00 10.27 0 0 -0.0
14/06/2022
11.00
 200 10.93 11.00 10.31 0 0 -0.0
13/06/2022
10.93
 3,200 11.07 11.07 10.31 0 0 -0.0
10/06/2022
11.07
 2,200 11.76 11.76 11.07 0 0 -0.0
09/06/2022
11.76
 100 11.76 11.76 11.76 0 0 -0.0
08/06/2022
11.76
 1,300 12.21 12.76 11.76 0 0 -0.0
07/06/2022
12.21
 2,100 11.97 12.49 11.34 0 0 -0.0
06/06/2022
11.97
 4,600 12.87 12.87 11.97 0 0 0
03/06/2022
12.87
 10,400 13.83 13.83 12.87 0 0 -0.0
02/06/2022
13.83
 25,700 13.83 13.83 12.87 0 0 -0.0
01/06/2022
13.83
 22,300 13.83 13.83 12.87 0 0 -0.0
31/05/2022
13.83
 12,000 13.90 13.90 12.94 0 0 -0.0
30/05/2022
13.90
 2,600 13.49 14.18 13.49 0 0 -0.0
27/05/2022
13.49
 4,400 13.07 13.49 13.42 0 0 -0.0
26/05/2022
13.07
 1,200 13.90 13.90 13.07 0 0 -0.0
25/05/2022
13.90
 4,100 13.90 14.87 13.14 0 0 -0.0
24/05/2022
13.90
 200 14.94 14.94 13.90 0 0 -0.0
23/05/2022
14.94
 0 14.94 14.94 14.94 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |