CTCP Đầu tư Nhãn hiệu Việt (abr)

13.10
0.75
(6.07%)
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
(2024-10-22) 		-2.35 -15.21% 113,000 -700 -0.0
12.35
15.90
13.10
2 tháng
(2024-09-23) 		-1.10 -7.75% 213,400 700 0.0
12.35
15.90
13.10
3 tháng
(2024-08-23) 		1.10 9.17% 248,000 1,100 0.0
11.80
15.90
13.10
6 tháng
(2024-05-27) 		0 0% 417,000 -100 -0.0
11.70
15.90
13.10
12 tháng
(2023-11-27) 		0.84 6.90% 877,800 -48,305 -0.7
10.62
15.90
13.10
24 tháng
(2022-12-02) 		4.80 57.90% 1,711,800 8,295 -0.1
6.81
15.90
13.10
36 tháng
(2021-12-07) 		-5.68 -30.24% 2,242,400 9,795 -0.4
6.81
26.01
13.10
60 tháng
(2019-12-18) 		0.93 7.67% 3,054,638 7,822,795 153.0
6.81
36.68
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
13.10
 700 13.10 13.10 13.10 0 0 0
20/11/2024
12.35
 1,100 13.20 13.20 12.35 0 0 0
19/11/2024
13.20
 100 13.20 13.20 13.20 0 0 0
18/11/2024
13.20
 500 13.30 13.30 13.20 0 0 0
15/11/2024
13.20
 100 13.20 13.20 13.20 0 0 0
14/11/2024
13.10
 0 13.10 13.10 13.10 0 0 0
13/11/2024
13.10
 1,600 13 13.10 13 0 0 0
12/11/2024
13.50
 0 13.50 13.50 13.50 0 0 0
11/11/2024
13.50
 0 13.50 13.50 13.50 0 0 0
08/11/2024
13.50
 200 13.70 13.70 13.50 0 0 0
07/11/2024
13
 0 13 13 13 0 0 0
06/11/2024
13
 1,400 13 13 13 0 0 0
05/11/2024
13.40
 1,200 14.35 14.35 13.40 0 100 -0.0
04/11/2024
14.40
 7,400 13.65 14.40 13.45 400 100 0.0
01/11/2024
14.45
 5,000 14.80 14.80 14.45 0 0 0
31/10/2024
15.50
 0 15.50 15.50 15.50 0 0 0
30/10/2024
15.50
 1,500 15.20 15.50 15.20 0 0 0
29/10/2024
15.50
 14,600 15.60 15.60 15.40 0 200 -0.0
28/10/2024
15.70
 13,100 15.85 15.90 15.20 0 300 -0.0
25/10/2024
15.90
 1,600 15.85 16.05 15.85 0 0 0
24/10/2024
15.80
 31,500 16.65 16.65 15.65 0 400 -0.0
23/10/2024
15.65
 13,300 16 16.20 15.50 0 0 0
22/10/2024
15.45
 18,100 16.50 16.50 15.45 0 0 0
21/10/2024
15.45
 23,400 15.50 15.70 15.30 1,000 0 0.0
18/10/2024
15
 17,400 15 15 15 400 0 0.0
17/10/2024
15
 100 15 15 15 0 0 0
16/10/2024
14.45
 1,100 15 15 14.45 0 0 0
15/10/2024
15.10
 0 15.10 15.10 15.10 0 0 0
14/10/2024
15.10
 200 15.70 15.70 15.10 0 0 0
11/10/2024
14.85
 900 14.85 14.85 14.85 0 0 0
10/10/2024
14.85
 500 14.85 14.85 14.85 0 0 0
09/10/2024
14.85
 1,000 14.85 14.85 14.85 0 0 0
08/10/2024
14.85
 2,400 14.85 14.85 14.85 0 0 0
07/10/2024
14.85
 0 14.85 14.85 14.85 0 0 0
04/10/2024
14.85
 1,100 14.85 14.85 14.50 0 0 0
03/10/2024
14.85
 0 14.85 14.85 14.85 0 0 0
02/10/2024
14.85
 11,400 14.85 14.85 14.30 0 0 0
01/10/2024
15.20
 0 15.20 15.20 15.20 0 0 0
30/09/2024
15.20
 6,800 14.50 15.20 14.50 0 0 0
27/09/2024
14.50
 3,600 15 15.10 14.50 0 0 0
26/09/2024
14.90
 600 14.90 14.90 14.90 0 0 0
25/09/2024
14.60
 14,100 14.55 14.60 14.50 0 0 0
24/09/2024
14.50
 13,600 14.40 14.50 14.25 0 0 0
23/09/2024
14.20
 2,200 14 14.20 14 0 0 0
20/09/2024
14
 5,000 13.50 14 13.50 0 0 0
19/09/2024
13.50
 1,100 14.20 14.20 13.50 0 0 0
18/09/2024
14
 7,700 13.30 14 13.30 0 0 0
17/09/2024
13.30
 13,400 13 13.50 13 0 0 0
16/09/2024
12.75
 200 13 13 12.75 0 0 0
13/09/2024
12.40
 0 12.40 12.40 12.40 0 0 0
12/09/2024
12.40
 600 11.80 12.70 11.80 0 0 0
11/09/2024
11.90
 400 11.80 11.90 11.80 0 0 0
10/09/2024
11.90
 100 11.90 11.90 11.90 100 0 0.0
09/09/2024
11.90
 0 11.90 11.90 11.90 0 0 0
06/09/2024
11.90
 0 11.90 11.90 11.90 0 0 0
05/09/2024
11.90
 3,600 11.90 11.90 11.90 100 0 0.0
04/09/2024
11.80
 200 11.80 11.80 11.80 100 0 0.0
30/08/2024
11.90
 0 11.90 11.90 11.90 0 0 0
29/08/2024
11.90
 0 11.90 11.90 11.90 0 0 0
28/08/2024
11.90
 0 11.90 11.90 11.90 0 0 0
27/08/2024
11.90
 1,100 11.90 11.90 11.90 100 0 0.0
26/08/2024
11.90
 1,200 12 12 11.90 0 0 0
23/08/2024
12
 0 12 12 12 0 0 0
22/08/2024
12
 1,000 11.35 12 11.35 100 0 0.0
21/08/2024
11.70
 200 11.70 11.70 11.70 100 0 0.0
20/08/2024
12.05
 0 12.05 12.05 12.05 0 0 0
19/08/2024
12.05
 3,700 11.55 12.05 11.55 0 0 0
16/08/2024
12.15
 1,000 11.15 12.20 11.15 0 0 0
15/08/2024
11.70
 2,900 11.65 12.25 11.65 100 0 0.0
14/08/2024
12.40
 0 12.40 12.40 12.40 0 0 0
13/08/2024
12.40
 0 12.40 12.40 12.40 0 0 0
12/08/2024
12.40
 700 11.70 12.40 11.70 0 0 0
09/08/2024
12.40
 100 12.40 12.40 12.40 0 0 0
08/08/2024
12.40
 200 11.90 12.40 11.90 0 0 0
07/08/2024
12.55
 0 12.55 12.55 12.55 0 0 0
06/08/2024
12.55
 100 12.55 12.55 12.55 0 0 0
05/08/2024
12.60
 2,100 12.30 12.60 11.80 0 0 0
02/08/2024
12.60
 1,100 12 12.60 12 0 100 -0.0
01/08/2024
12.20
 5,000 12.35 12.35 12.20 0 0 0
31/07/2024
13
 100 13 13 13 0 0 0
30/07/2024
12.60
 400 12.60 12.60 12.60 0 0 0
29/07/2024
12.60
 1,200 13 13 12.60 0 0 0
26/07/2024
13
 2,100 12.80 13 12.80 0 0 0
25/07/2024
12.80
 400 12.80 12.80 12.80 0 0 0
24/07/2024
12.85
 500 12.85 12.85 12.85 0 200 -0.0
23/07/2024
13
 1,500 13 13.40 13 0 0 0
22/07/2024
13.05
 4,200 12.65 13.50 12.65 0 0 0
19/07/2024
13.50
 7,700 12.85 13.50 12.85 0 0 0
18/07/2024
13.65
 0 13.65 13.65 13.65 0 0 0
17/07/2024
13.65
 100 13.65 13.65 13.65 0 0 0
16/07/2024
13.65
 0 13.65 13.65 13.65 0 0 0
15/07/2024
13.65
 16,100 13.25 13.80 13 0 300 -0.0
12/07/2024
13.50
 0 13.50 13.50 13.50 0 0 0
11/07/2024
13.50
 300 13.80 13.80 13.50 0 0 0
10/07/2024
13.05
 1,000 13.15 13.15 12.80 0 100 -0.0
09/07/2024
13.25
 0 13.25 13.25 13.25 0 0 0
08/07/2024
13.25
 1,200 13.30 13.30 12.70 0 0 0
05/07/2024
13.30
 0 13.30 13.30 13.30 0 0 0
04/07/2024
13.30
 400 12.55 13.30 12.55 0 0 0
03/07/2024
13.30
 100 13.30 13.30 13.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |