CTCP Đầu tư Nhãn hiệu Việt (abr)

12.70
-0.30
(-2.31%)
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
(2025-11-12) 		-0.60 -4.41% 14,100 -400 -0.0
12.60
13.80
12.70
2 tháng
(2025-10-13) 		-1.20 -8.45% 68,200 600 0.0
12.50
14.20
12.70
3 tháng
(2025-09-15) 		-1.17 -8.27% 288,400 3,100 0.0
12.50
16.40
12.70
6 tháng
(2025-06-16) 		1.64 14.39% 458,000 -2,900 0.0
11.14
16.40
12.70
12 tháng
(2024-12-17) 		2.13 19.64% 788,700 2,400 0.1
9.26
16.40
12.70
24 tháng
(2023-12-25) 		3.66 39.21% 1,658,700 -46,505 -0.6
8.34
16.40
12.70
36 tháng
(2022-12-28) 		6.98 115.77% 2,526,800 9,695 0.0
5.34
16.40
12.70
60 tháng
(2021-01-07) 		-4.71 -26.59% 3,648,419 7,831,795 153.2
5.34
22.55
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2021
19.30
 11,100 19.30 19.30 17.15 0 0 0
15/01/2021
19.30
 100 17.15 19.30 19.30 0 0 0
14/01/2021
17.15
 100 15.36 17.15 17.15 0 0 0
13/01/2021
15.36
 5,200 17.71 17.71 15.29 0 0 0
12/01/2021
17.71
 0 17.71 17.71 17.71 0 0 0
11/01/2021
17.71
 0 17.71 17.71 17.71 0 0 0
08/01/2021
17.71
 0 17.71 17.71 17.71 0 0 0
07/01/2021
17.71
 0 17.64 17.71 17.64 0 0 0
06/01/2021
17.64
 2,000 17.64 18.75 17.64 0 0 0
05/01/2021
17.64
 400 17.29 17.64 17.64 0 0 0
04/01/2021
17.29
 0 17.29 17.29 17.29 0 0 0
31/12/2020
17.29
 24,200 20.20 20.20 17.29 0 0 0
30/12/2020
20.20
 0 20.20 20.20 20.20 0 0 0
29/12/2020
20.20
 0 20.20 20.20 20.20 0 0 0
28/12/2020
20.20
 100 18.05 20.68 20.20 0 0 0
25/12/2020
18.05
 0 18.05 18.05 18.05 0 0 0
24/12/2020
18.05
 100 20.27 20.27 18.05 0 0 0
23/12/2020
20.27
 22,300 20.34 20.34 15.77 0 0 0
22/12/2020
20.34
 743 20.34 20.34 17.36 0 0 0
21/12/2020
20.34
 0 20.34 20.34 20.34 0 0 0
18/12/2020
20.34
 0 20.34 20.34 20.34 0 0 0
17/12/2020
20.34
 0 20.34 20.34 20.34 0 0 0
16/12/2020
20.34
 300 19.37 20.34 20.34 0 0 0
15/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
14/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
11/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
10/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
09/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
08/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
07/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
04/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
03/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
02/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
01/12/2020
19.37
 0 19.37 19.37 19.37 0 0 0
30/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
27/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
26/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
25/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
24/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
23/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
20/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
19/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
18/11/2020
19.37
 2 19.37 19.37 19.37 0 0 0
17/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
16/11/2020
19.37
 0 19.37 19.37 19.37 0 0 0
13/11/2020
19.37
 10 19.37 19.37 19.37 0 0 0
12/11/2020
19.37
 13,500 18.88 19.37 19.37 0 0 0
11/11/2020
18.88
 0 18.88 18.88 18.88 0 0 0
10/11/2020
18.88
 0 18.88 18.88 18.88 0 0 0
09/11/2020
18.88
 0 18.88 18.88 18.88 0 0 0
06/11/2020
18.88
 0 18.88 18.88 18.88 0 0 0
05/11/2020
18.88
 0 18.88 18.88 18.88 0 0 0
04/11/2020
18.88
 0 18.88 18.88 18.88 0 0 0
03/11/2020
18.88
 0 18.88 18.88 18.88 0 0 0
02/11/2020
18.88
 0 20.61 18.88 18.88 0 0 0
30/10/2020
20.61
 300 17.98 20.61 15.36 0 0 0
29/10/2020
17.98
 0 17.98 17.98 17.98 0 0 0
28/10/2020
17.98
 0 18.54 17.98 17.98 0 0 0
27/10/2020
18.54
 500 17.98 18.68 15.63 0 0 0
26/10/2020
17.98
 1,210 16.46 19.51 17.64 0 0 0
23/10/2020
16.46
 1,600 17.29 21.44 16.46 0 0 0
22/10/2020
17.29
 3,200 20.27 22.07 17.29 0 0 0
21/10/2020
20.27
 104 17.64 20.27 20.27 0 0 0
20/10/2020
17.64
 0 17.64 17.64 17.64 0 0 0
19/10/2020
17.64
 100 22.07 22.07 17.64 0 0 0
16/10/2020
22.07
 300 20.47 22.07 17.43 0 0 0
15/10/2020
20.47
 0 22.07 20.47 22.07 0 0 0
14/10/2020
22.07
 200 22.07 22.07 18.81 0 0 0
13/10/2020
22.07
 0 22.07 22.07 22.07 0 0 0
12/10/2020
22.07
 205 22.07 22.07 22.07 0 0 0
09/10/2020
22.07
 0 22.07 22.07 22.07 0 0 0
08/10/2020
22.07
 100 21.72 22.07 22.07 0 0 0
07/10/2020
21.72
 100 20.27 21.72 21.72 0 0 0
06/10/2020
20.27
 400 17.64 20.27 15.08 0 0 0
05/10/2020
17.64
 100 20.75 20.75 17.64 0 0 0
02/10/2020
20.75
 0 20.75 20.75 20.75 0 0 0
01/10/2020
20.75
 100 20.68 20.75 20.75 0 0 0
30/09/2020
20.68
 200 17.98 20.68 15.43 0 0 0
29/09/2020
17.98
 100 21.10 21.10 17.98 0 0 0
28/09/2020
21.10
 100 24.14 24.14 21.10 0 0 0
25/09/2020
24.14
 0 24.14 24.14 24.14 0 0 0
24/09/2020
24.14
 0 24.14 24.14 24.14 0 0 0
23/09/2020
24.14
 100 22.76 24.14 24.14 0 0 0
22/09/2020
22.76
 0 22.76 22.76 22.76 0 0 0
21/09/2020
22.76
 0 22.76 22.76 22.76 0 0 0
18/09/2020
22.76
 0 22.76 22.76 22.76 0 0 0
17/09/2020
22.76
 0 22.76 22.76 22.76 0 0 0
16/09/2020
22.76
 0 22.76 22.76 22.76 0 0 0
15/09/2020
22.76
 200 20.68 22.76 22.69 0 0 0
14/09/2020
20.68
 0 20.68 20.68 20.68 0 0 0
11/09/2020
20.68
 0 20.68 20.68 20.68 0 0 0
10/09/2020
20.68
 0 20.68 20.68 20.68 0 0 0
09/09/2020
20.68
 0 20.68 20.68 20.68 0 0 0
08/09/2020
20.68
 100 18.40 20.68 20.68 0 0 0
07/09/2020
18.40
 0 18.40 18.40 18.40 0 0 0
04/09/2020
18.40
 0 18.40 18.40 18.40 0 0 0
03/09/2020
18.40
 0 18.40 18.40 18.40 0 0 0
01/09/2020
18.40
 100 20.75 20.75 18.40 0 0 0
31/08/2020
20.75
 0 20.75 20.75 20.75 0 0 0
28/08/2020
20.75
 100 18.33 20.75 20.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |