CTCP Đầu tư Nhãn hiệu Việt (abr)

15.70
0.90
(6.08%)
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
(2024-04-10) 		2.85 22.18% 156,100 -30,100 -0.5
12.50
15.70
15.70
2 tháng
(2024-03-11) 		3.10 24.60% 171,400 -31,800 -0.5
12.05
15.70
15.70
3 tháng
(2024-02-15) 		2.85 22.18% 195,200 -35,605 -0.5
12.05
15.70
15.70
6 tháng
(2023-11-13) 		0.90 6.08% 319,300 -33,005 -0.5
12.05
15.70
15.70
12 tháng
(2023-05-16) 		0.50 3.29% 786,500 -21,805 -0.3
11.30
18
15.70
24 tháng
(2022-05-23) 		-5.90 -27.31% 1,257,100 24,895 -0.1
7.72
21.60
15.70
36 tháng
(2021-05-26) 		-6.90 -30.53% 2,004,655 -4,605 -0.8
7.72
29.50
15.70
60 tháng
(2019-06-06) 		9.10 137.88% 2,827,161 8,074,995 155.0
5.40
41.60
15.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
15.70
0.90
 8,400 15 15.70 15 0 0 0
#2 09/05/2024
14.80
-0.45
 9,000 15.25 15.30 14.80 0 0 0
#3 08/05/2024
15.25
0.80
 48,200 15.35 15.35 15.15 0 15,600 -0.2
#4 07/05/2024
14.45
0.25
 3,200 14.20 14.45 14 0 0 0
#5 06/05/2024
14.20
-0.60
 6,200 14.50 14.80 13.90 0 0 0
#6 03/05/2024
14.80
0.90
 52,200 14.85 14.85 14.80 0 14,500 -0.2
#7 02/05/2024
13.90
0.90
 18,200 13.90 13.90 13.90 0 0 0
#8 26/04/2024
13
0.15
 4,500 12.95 13 12.40 0 0 0
#9 25/04/2024
12.85
-0.05
 1,100 12.80 12.85 12.80 0 0 0
#10 24/04/2024
12.90
0
 0 12.90 12.90 12.90 0 0 0
#11 23/04/2024
12.90
0
 200 12 12.90 12 0 0 0
#12 22/04/2024
12.90
0.40
 100 12.90 12.90 12.90 0 0 0
#13 19/04/2024
12.50
-0.35
 1,400 12.50 12.50 12.45 0 0 0
#14 17/04/2024
12.85
-0.05
 100 12.85 12.85 12.85 0 0 0
#15 16/04/2024
12.90
0
 0 12.90 12.90 12.90 0 0 0
#16 15/04/2024
12.90
0
 1,600 12.90 12.90 12.70 0 0 0
#17 12/04/2024
12.90
0.10
 400 12.85 12.90 12.85 0 0 0
#18 11/04/2024
12.80
-0.05
 400 12.80 12.80 12.80 0 0 0
#19 10/04/2024
12.85
0.10
 900 12.80 12.85 12.65 0 0 0
#20 09/04/2024
12.75
-0.05
 1,600 12.70 12.85 12.25 0 0 0
#21 08/04/2024
12.80
0
 300 12.80 12.80 12.80 0 0 0
#22 05/04/2024
12.80
0.75
 300 12.85 12.85 12.80 100 0 0.0
#23 04/04/2024
12.05
-0.75
 100 12.05 12.05 12.05 0 0 0
#24 03/04/2024
12.80
0
 0 12.80 12.80 12.80 0 0 0
#25 02/04/2024
12.80
0.30
 200 12.85 12.85 12.80 0 0 0
#26 01/04/2024
12.50
-0.40
 1,000 12.05 12.50 12.05 0 0 0
#27 29/03/2024
12.90
0
 0 12.90 12.90 12.90 0 0 0
#28 28/03/2024
12.90
0
 0 12.90 12.90 12.90 0 0 0
#29 27/03/2024
12.90
0
 700 12.25 12.90 12.25 0 0 0
#30 26/03/2024
12.90
0
 0 12.90 12.90 12.90 0 0 0
#31 25/03/2024
12.90
0
 0 12.90 12.90 12.90 0 0 0
#32 22/03/2024
12.90
0
 900 12.90 12.90 12.70 500 0 0.0
#33 21/03/2024
12.90
0
 0 12.90 12.90 12.90 0 0 0
#34 20/03/2024
12.90
0
 400 12.90 12.90 12.90 0 0 0
#35 19/03/2024
12.90
0
 3,600 12.90 12.90 12.50 100 3,200 -0.0
#36 18/03/2024
12.90
0.05
 2,200 12.85 13.25 12.80 0 0 0
#37 15/03/2024
12.85
0.35
 900 12.50 12.85 12.45 100 0 0.0
#38 14/03/2024
12.50
0
 1,900 12.50 12.50 12.45 200 0 0.0
#39 13/03/2024
12.50
0
 400 12.50 12.50 12.50 200 0 0.0
#40 12/03/2024
12.50
-0.10
 100 12.60 12.60 12.50 100 0 0.0
#41 11/03/2024
12.60
-0.20
 700 12.80 12.80 12.60 200 0 0.0
#42 08/03/2024
12.80
0.10
 800 12.70 12.80 12.70 0 0 0
#43 07/03/2024
12.70
0.20
 400 12.50 12.70 12.70 100 0 0.0
#44 06/03/2024
12.50
0
 3,000 12.50 12.50 12.50 0 0 0
#45 05/03/2024
12.50
-0.30
 2,800 12.80 12.80 12.50 0 1,400 -0.0
#46 04/03/2024
12.80
0.25
 600 12.55 12.80 12.80 0 0 0
#47 01/03/2024
12.55
-0.30
 1,400 12.85 12.85 12.55 0 0 0
#48 29/02/2024
12.85
-0.45
 100 13.30 13.30 12.85 0 0 0
#49 28/02/2024
13.30
0.50
 600 12.80 13.30 13.30 0 0 0
#50 27/02/2024
12.80
0
 600 12.80 12.80 12.80 0 0 0
#51 26/02/2024
12.80
0
 100 12.80 12.80 12.80 0 0 0
#52 23/02/2024
12.80
-0.20
 4,300 13 13 12.70 0 2,500 -0.0
#53 22/02/2024
13
0.10
 2,400 12.90 13 13 0 0 0
#54 21/02/2024
12.90
0
 500 12.90 12.90 12.80 0 0 0
#55 20/02/2024
12.90
-0.10
 1,400 13 13 12.90 0 0 0
#56 19/02/2024
13
0
 800 13 13 13 0 5 -0.0
#57 16/02/2024
13
0.15
 800 12.85 13 12.90 0 0 0
#58 15/02/2024
12.85
-0.15
 3,200 13 13 12.85 0 0 0
#59 07/02/2024
13
0.20
 900 12.80 13 12.80 0 0 0
#60 06/02/2024
12.80
-0.45
 2,400 13.25 13.25 12.80 0 0 0
#61 05/02/2024
13.25
0.15
 100 13.10 13.25 13.25 0 0 0
#62 02/02/2024
13.10
0
 0 13.10 13.10 13.10 0 0 0
#63 01/02/2024
13.10
-0.05
 2,300 13.15 13.20 12.50 0 0 0
#64 31/01/2024
13.15
-0.40
 3,100 13.55 13.55 13.15 0 100 -0.0
#65 30/01/2024
13.55
0.25
 200 13.30 13.65 13.55 0 0 0
#66 29/01/2024
13.30
0
 200 13.30 13.30 13.30 0 0 0
#67 26/01/2024
13.30
-0.30
 4,600 13.60 13.60 12.95 100 0 0.0
#68 25/01/2024
13.60
-0.30
 1,300 13.90 14.80 13.05 0 0 0
#69 24/01/2024
13.90
0.50
 7,700 13.40 14.05 13 0 0 0
#70 23/01/2024
13.40
-0.15
 1,400 13.55 13.55 13.05 0 0 0
#71 22/01/2024
13.55
0
 0 13.55 13.55 13.55 0 0 0
#72 19/01/2024
13.55
0.40
 1,100 13.15 13.55 13.20 600 0 0.0
#73 18/01/2024
13.15
-0.50
 400 13.65 13.65 13.15 0 0 0
#74 17/01/2024
13.65
-0.05
 1,400 13.70 13.70 13 0 0 0
#75 16/01/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#76 15/01/2024
13.70
0.05
 900 13.65 13.90 13.10 0 0 0
#77 12/01/2024
13.65
-0.10
 300 13.75 13.75 13.05 0 0 0
#78 11/01/2024
13.75
0.60
 400 13.15 14 13.20 0 0 0
#79 10/01/2024
13.15
-0.35
 1,100 13.50 13.80 13.15 700 0 0.0
#80 09/01/2024
13.50
-0.35
 500 13.85 13.85 13.15 0 0 0
#81 08/01/2024
13.85
0.45
 2,700 13.40 13.85 13.80 0 0 0
#82 05/01/2024
13.40
-0.35
 1,800 13.75 13.85 13.40 0 0 0
#83 04/01/2024
13.75
-0.20
 1,500 13.95 13.95 13.70 600 0 0.0
#84 03/01/2024
13.95
0.45
 2,300 13.50 13.95 13.05 0 0 0
#85 02/01/2024
13.50
-0.25
 1,000 13.75 13.95 13.05 0 0 0
#86 29/12/2023
13.75
-0.05
 900 13.80 13.80 13.75 800 0 0.0
#87 28/12/2023
13.80
0.25
 300 13.55 13.90 13.80 0 0 0
#88 27/12/2023
13.55
-0.20
 2,100 13.75 13.75 13.55 0 0 0
#89 26/12/2023
13.75
0.25
 300 13.50 13.75 13.50 0 0 0
#90 25/12/2023
13.50
0.20
 700 13.30 13.75 13.05 0 0 0
#91 22/12/2023
13.30
0
 100 13.30 13.30 13.30 0 0 0
#92 21/12/2023
13.30
0
 100 13.30 13.30 13.30 0 0 0
#93 20/12/2023
13.30
-0.50
 800 13.80 13.80 13.05 0 0 0
#94 19/12/2023
13.80
-0.10
 600 13.90 13.90 13.05 0 0 0
#95 18/12/2023
13.90
0.40
 1,000 13.50 13.90 13.45 0 0 0
#96 15/12/2023
13.50
0.45
 1,200 13.05 13.50 13.05 200 0 0.0
#97 14/12/2023
13.05
-0.20
 200 13.25 13.25 13.05 0 0 0
#98 13/12/2023
13.25
0
 600 13.25 13.25 13.20 0 0 0
#99 12/12/2023
13.25
0.10
 3,800 13.15 13.95 13.15 0 0 0
#100 11/12/2023
13.15
-0.75
 2,800 13.90 14.50 13.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc