CTCP Đầu tư Nhãn hiệu Việt (abr)

13.50
0.50
(3.85%)
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
(2024-10-09) 		-1.35 -9.09% 153,500 -600 -0.0
13
15.90
13.50
2 tháng
(2024-09-09) 		1.60 13.45% 237,800 -500 -0.0
11.90
15.90
13.50
3 tháng
(2024-08-12) 		1.10 8.87% 253,400 100 -0.0
11.70
15.90
13.50
6 tháng
(2024-05-13) 		-1.27 -8.58% 597,500 -2,400 -0.0
11.70
15.90
13.50
12 tháng
(2023-11-14) 		0.54 4.16% 910,600 -35,405 -0.5
10.62
15.90
13.50
24 tháng
(2022-11-21) 		4.93 57.53% 1,708,900 21,395 0.1
6.81
15.90
13.50
36 tháng
(2021-11-24) 		-5.90 -30.40% 2,245,516 -7,005 -0.8
6.81
26.01
13.50
60 tháng
(2019-12-05) 		0.28 2.08% 3,070,738 7,817,995 153.0
6.81
36.68
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2020
27.33
 700 23.89 27.33 27.24 0 0 0
15/05/2020
23.89
 1,200 27.68 27.68 23.89 0 0 0
14/05/2020
27.68
 1,100 28.04 28.04 27.68 0 0 0
13/05/2020
28.04
 0 28.04 28.04 28.04 0 0 0
12/05/2020
28.04
 0 28.04 28.04 28.04 0 0 0
11/05/2020
28.04
 0 29.98 28.04 28.04 0 0 0
08/05/2020
29.98
 300 26.80 30.33 23.80 0 0 0
07/05/2020
26.80
 100 23.01 26.80 26.80 0 0 0
06/05/2020
23.01
 1,300 26.63 26.63 23.01 0 0 0
05/05/2020
26.63
 0 26.63 26.63 26.63 0 0 0
04/05/2020
26.63
 0 27.42 26.63 26.63 0 0 0
29/04/2020
27.42
 400 26.54 27.42 24.77 0 0 0
28/04/2020
26.54
 200 27.33 27.33 26.54 0 0 0
27/04/2020
27.33
 200 28.57 28.57 27.33 0 0 0
24/04/2020
28.57
 200 26.80 28.65 28.57 0 0 0
23/04/2020
26.80
 0 26.80 26.80 26.80 0 0 0
22/04/2020
26.80
 0 26.54 26.80 26.80 0 0 0
21/04/2020
26.54
 500 30.86 30.86 26.54 0 0 0
20/04/2020
30.86
 100 30.86 30.86 30.86 0 0 0
17/04/2020
30.86
 400 29.09 30.86 29.09 0 0 0
16/04/2020
29.09
 0 29.09 29.09 29.09 0 0 0
15/04/2020
29.09
 0 29.09 29.09 29.09 0 0 0
14/04/2020
29.09
 0 29.09 29.09 29.09 0 0 0
13/04/2020
29.09
 0 29.09 29.09 29.09 0 0 0
10/04/2020
29.09
 0 29.09 29.09 29.09 0 0 0
09/04/2020
29.09
 0 29.09 29.09 29.09 0 0 0
08/04/2020
29.09
 0 29.09 29.09 29.09 0 0 0
07/04/2020
29.09
 0 29.36 29.09 29.09 0 0 0
06/04/2020
29.36
 3,200 25.66 29.36 25.66 0 0 0
03/04/2020
25.66
 220 25.66 25.66 25.66 0 0 0
01/04/2020
25.66
 0 25.66 25.66 25.66 0 0 0
31/03/2020
25.66
 300 32.18 32.18 25.66 0 0 0
30/03/2020
32.18
 3,300 28.04 32.18 23.89 0 0 0
27/03/2020
28.04
 100 24.33 28.04 28.04 0 0 0
26/03/2020
24.33
 2,100 35.18 35.18 24.33 0 0 0
25/03/2020
35.18
 6,600 31.30 35.18 26.63 0 0 0
24/03/2020
31.30
 100 27.24 31.30 31.30 0 0 0
23/03/2020
27.24
 1,900 23.72 27.24 27.24 0 0 0
20/03/2020
23.72
 600 20.63 23.72 23.72 0 0 0
19/03/2020
20.63
 100 23.89 23.89 20.63 0 0 0
18/03/2020
23.89
 1,000 28.30 28.30 23.89 0 0 0
17/03/2020
28.30
 2,600 28.92 28.92 27.42 0 0 0
16/03/2020
28.92
 2,300 27.15 28.92 27.33 0 0 0
13/03/2020
27.15
 7,000 36.68 36.68 27.15 0 0 0
12/03/2020
36.68
 1,900 32.00 36.68 27.24 0 0 0
11/03/2020
32.00
 500 32.00 32.00 32.00 0 0 0
10/03/2020
32.00
 4,100 27.86 32.00 29.09 0 0 0
09/03/2020
27.86
 7,200 24.25 27.86 27.86 0 0 0
06/03/2020
24.25
 500 21.16 24.25 24.25 0 0 0
05/03/2020
21.16
 1,700 21.34 24.51 21.16 0 0 0
04/03/2020
21.34
 100 18.60 21.34 21.34 0 0 0
03/03/2020
18.60
 1,000 16.22 18.60 18.60 0 0 0
02/03/2020
16.22
 0 16.22 16.22 16.22 0 0 0
28/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
27/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
26/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
25/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
24/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
21/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
20/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
19/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
18/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
17/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
14/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
13/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
12/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
11/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
10/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
07/02/2020
16.22
 600 14.11 16.22 16.22 0 0 0
06/02/2020
14.11
 0 14.11 14.11 14.11 0 0 0
05/02/2020
14.11
 0 14.11 14.11 14.11 0 0 0
04/02/2020
14.11
 0 14.11 14.11 14.11 0 0 0
03/02/2020
14.11
 200 13.67 14.11 14.11 0 0 0
31/01/2020
13.67
 100 13.22 13.67 13.67 0 0 0
30/01/2020
13.22
 0 13.22 13.22 13.22 0 0 0
22/01/2020
13.22
 0 13.22 13.22 13.22 0 0 0
21/01/2020
13.22
 0 13.22 13.22 13.22 0 0 0
20/01/2020
13.22
 100 14.11 14.11 13.22 0 0 0
17/01/2020
14.11
 0 14.11 14.11 14.11 0 0 0
16/01/2020
14.11
 200 14.11 14.11 14.11 0 0 0
15/01/2020
14.11
 100 11.99 14.11 14.11 0 0 0
14/01/2020
11.99
 400 11.99 13.22 11.99 0 0 0
13/01/2020
11.99
 0 11.99 11.99 11.99 0 0 0
10/01/2020
11.99
 1,600 11.81 12.34 11.90 0 0 0
09/01/2020
11.81
 2,100 12.26 12.26 11.46 0 0 0
08/01/2020
12.26
 2,800 12.08 12.26 11.46 0 0 0
07/01/2020
12.08
 1,500 12.43 12.96 12.08 0 0 0
06/01/2020
12.43
 1,200 12.17 12.43 11.02 0 0 0
03/01/2020
12.17
 2,000 10.67 12.17 10.58 0 0 0
02/01/2020
10.67
 1,800 10.32 10.76 10.32 0 0 0
31/12/2019
10.32
 1,501 13.40 13.40 10.23 0 0 0
30/12/2019
13.40
 2,500 13.22 13.40 10.05 0 0 0
27/12/2019
13.22
 1,600 12.96 13.22 11.64 0 0 0
26/12/2019
12.96
 3,900 11.37 12.96 11.37 0 0 0
25/12/2019
11.37
 1,100 12.61 12.61 11.20 0 0 0
24/12/2019
12.61
 1,100 11.02 12.61 11.20 0 0 0
23/12/2019
11.02
 2,000 12.26 12.26 11.02 0 2,000 -0.0
20/12/2019
12.26
 500 10.67 12.26 12.26 0 0 0
19/12/2019
10.67
 2,000 12.17 12.17 10.67 0 2,000 -0.0
18/12/2019
12.17
 3,100 10.58 12.17 10.58 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |