CTCP Đầu tư Nhãn hiệu Việt (abr)

12.75
-0.20
(-1.54%)
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
(2025-06-25) 		0.15 1.17% 42,800 -900 -0.0
12.55
13
12.75
2 tháng
(2025-05-26) 		-0.50 -3.72% 163,800 500 0.0
12.20
15.60
12.75
3 tháng
(2025-04-28) 		-1.25 -8.80% 225,400 -2,000 0.0
12.10
15.60
12.75
6 tháng
(2025-02-03) 		1.07 8.98% 354,600 4,100 0.1
10.39
15.60
12.75
12 tháng
(2024-07-30) 		1.86 16.76% 681,800 6,900 0.1
10.30
15.60
12.75
24 tháng
(2023-08-07) 		1.08 9.06% 1,548,200 -34,805 -0.5
9.35
15.60
12.75
36 tháng
(2022-08-15) 		3.25 33.49% 2,151,000 14,895 0.2
5.99
15.60
12.75
60 tháng
(2020-08-20) 		-2.57 -16.57% 3,320,414 7,835,395 153.2
5.99
27.08
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2020
25.61
 0 25.61 25.61 25.61 0 0 0
08/04/2020
25.61
 0 25.61 25.61 25.61 0 0 0
07/04/2020
25.61
 0 25.84 25.61 25.61 0 0 0
06/04/2020
25.84
 3,200 22.58 25.84 22.58 0 0 0
03/04/2020
22.58
 220 22.58 22.58 22.58 0 0 0
01/04/2020
22.58
 0 22.58 22.58 22.58 0 0 0
31/03/2020
22.58
 300 28.33 28.33 22.58 0 0 0
30/03/2020
28.33
 3,300 24.68 28.33 21.03 0 0 0
27/03/2020
24.68
 100 21.42 24.68 24.68 0 0 0
26/03/2020
21.42
 2,100 30.97 30.97 21.42 0 0 0
25/03/2020
30.97
 6,600 27.55 30.97 23.44 0 0 0
24/03/2020
27.55
 100 23.98 27.55 27.55 0 0 0
23/03/2020
23.98
 1,900 20.88 23.98 23.98 0 0 0
20/03/2020
20.88
 600 18.16 20.88 20.88 0 0 0
19/03/2020
18.16
 100 21.03 21.03 18.16 0 0 0
18/03/2020
21.03
 1,000 24.91 24.91 21.03 0 0 0
17/03/2020
24.91
 2,600 25.46 25.46 24.14 0 0 0
16/03/2020
25.46
 2,300 23.90 25.46 24.06 0 0 0
13/03/2020
23.90
 7,000 32.28 32.28 23.90 0 0 0
12/03/2020
32.28
 1,900 28.17 32.28 23.98 0 0 0
11/03/2020
28.17
 500 28.17 28.17 28.17 0 0 0
10/03/2020
28.17
 4,100 24.52 28.17 25.61 0 0 0
09/03/2020
24.52
 7,200 21.34 24.52 24.52 0 0 0
06/03/2020
21.34
 500 18.63 21.34 21.34 0 0 0
05/03/2020
18.63
 1,700 18.78 21.57 18.63 0 0 0
04/03/2020
18.78
 100 16.38 18.78 18.78 0 0 0
03/03/2020
16.38
 1,000 14.28 16.38 16.38 0 0 0
02/03/2020
14.28
 0 14.28 14.28 14.28 0 0 0
28/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
27/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
26/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
25/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
24/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
21/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
20/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
19/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
18/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
17/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
14/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
13/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
12/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
11/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
10/02/2020
14.28
 0 14.28 14.28 14.28 0 0 0
07/02/2020
14.28
 600 12.42 14.28 14.28 0 0 0
06/02/2020
12.42
 0 12.42 12.42 12.42 0 0 0
05/02/2020
12.42
 0 12.42 12.42 12.42 0 0 0
04/02/2020
12.42
 0 12.42 12.42 12.42 0 0 0
03/02/2020
12.42
 200 12.03 12.42 12.42 0 0 0
31/01/2020
12.03
 100 11.64 12.03 12.03 0 0 0
30/01/2020
11.64
 0 11.64 11.64 11.64 0 0 0
22/01/2020
11.64
 0 11.64 11.64 11.64 0 0 0
21/01/2020
11.64
 0 11.64 11.64 11.64 0 0 0
20/01/2020
11.64
 100 12.42 12.42 11.64 0 0 0
17/01/2020
12.42
 0 12.42 12.42 12.42 0 0 0
16/01/2020
12.42
 200 12.42 12.42 12.42 0 0 0
15/01/2020
12.42
 100 10.55 12.42 12.42 0 0 0
14/01/2020
10.55
 400 10.55 11.64 10.55 0 0 0
13/01/2020
10.55
 0 10.55 10.55 10.55 0 0 0
10/01/2020
10.55
 1,600 10.40 10.87 10.48 0 0 0
09/01/2020
10.40
 2,100 10.79 10.79 10.09 0 0 0
08/01/2020
10.79
 2,800 10.63 10.79 10.09 0 0 0
07/01/2020
10.63
 1,500 10.94 11.41 10.63 0 0 0
06/01/2020
10.94
 1,200 10.71 10.94 9.70 0 0 0
03/01/2020
10.71
 2,000 9.39 10.71 9.31 0 0 0
02/01/2020
9.39
 1,800 9.08 9.47 9.08 0 0 0
31/12/2019
9.08
 1,501 11.80 11.80 9.00 0 0 0
30/12/2019
11.80
 2,500 11.64 11.80 8.85 0 0 0
27/12/2019
11.64
 1,600 11.41 11.64 10.24 0 0 0
26/12/2019
11.41
 3,900 10.01 11.41 10.01 0 0 0
25/12/2019
10.01
 1,100 11.10 11.10 9.86 0 0 0
24/12/2019
11.10
 1,100 9.70 11.10 9.86 0 0 0
23/12/2019
9.70
 2,000 10.79 10.79 9.70 0 2,000 -0.0
20/12/2019
10.79
 500 9.39 10.79 10.79 0 0 0
19/12/2019
9.39
 2,000 10.71 10.71 9.39 0 2,000 -0.0
18/12/2019
10.71
 3,100 9.31 10.71 9.31 0 3,000 -0.0
17/12/2019
9.31
 4,000 9.39 9.39 9.31 0 4,000 -0.0
16/12/2019
9.39
 3,000 9.39 9.39 9.39 0 3,000 -0.0
13/12/2019
9.39
 6,300 9.24 10.55 9.08 0 6,000 -0.1
12/12/2019
9.24
 2,000 9.31 9.31 9.24 0 2,000 -0.0
11/12/2019
9.31
 2,000 9.31 9.31 9.31 0 2,000 -0.0
10/12/2019
9.31
 1,300 10.71 10.71 9.08 0 1,000 -0.0
09/12/2019
10.71
 500 10.71 10.71 10.32 0 0 0
06/12/2019
10.71
 100 11.64 11.64 10.71 0 0 0
05/12/2019
11.64
 0 11.64 11.64 11.64 0 0 0
04/12/2019
11.64
 3,000 11.64 11.64 11.64 0 0 0
03/12/2019
11.64
 0 11.64 11.64 11.64 0 0 0
02/12/2019
11.64
 0 11.64 11.64 11.64 0 0 0
29/11/2019
11.64
 0 11.64 11.64 11.64 0 0 0
28/11/2019
11.64
 100 19.40 19.40 11.64 0 0 0
27/11/2019
19.40
 0 19.40 19.40 19.40 0 0 0
26/11/2019
19.40
 0 19.40 19.40 19.40 0 0 0
25/11/2019
19.40
 0 19.40 19.40 19.40 0 0 0
22/11/2019
19.40
 0 19.40 19.40 19.40 0 0 0
21/11/2019
19.40
 0 19.40 19.40 19.40 0 0 0
20/11/2019
19.40
 0 19.40 19.40 19.40 0 0 0
19/11/2019
19.40
 0 19.40 19.40 19.40 0 0 0
18/11/2019
19.40
 0 19.40 19.40 19.40 0 0 0
15/11/2019
19.40
 0 19.40 19.40 19.40 0 0 0
14/11/2019
19.40
 0 19.40 19.40 19.40 0 0 0
13/11/2019
19.40
 0 19.40 19.40 19.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |