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)
27/08/2020
18.33
 101 18.68 18.68 18.33 0 0 0
26/08/2020
18.68
 400 16.53 18.68 17.85 0 0 0
25/08/2020
16.53
 200 15.15 16.53 16.53 0 0 0
24/08/2020
15.15
 1,920 13.83 15.22 13.77 0 0 0
21/08/2020
13.83
 0 13.83 13.83 13.83 0 0 0
20/08/2020
13.83
 0 13.83 13.83 13.83 0 0 0
19/08/2020
13.83
 0 13.83 13.83 13.83 0 0 0
18/08/2020
13.83
 1,900 14.53 14.53 13.83 0 0 0
17/08/2020
14.53
 0 14.53 14.53 14.53 0 0 0
14/08/2020
14.53
 1,600 15.15 15.15 14.53 0 0 0
13/08/2020
15.15
 0 16.46 15.15 15.15 0 0 0
12/08/2020
16.46
 320 17.15 17.15 12.52 0 0 0
11/08/2020
17.15
 300 17.02 17.15 13.35 0 0 0
10/08/2020
17.02
 300 15.22 17.02 13.07 0 0 0
07/08/2020
15.22
 10 15.22 15.22 15.22 0 0 0
06/08/2020
15.22
 0 15.22 15.22 15.22 0 0 0
05/08/2020
15.22
 3,500 15.91 15.91 15.22 0 0 0
04/08/2020
15.91
 0 15.91 15.91 15.91 0 0 0
03/08/2020
15.91
 10 15.91 15.91 15.91 0 0 0
31/07/2020
15.91
 3,200 16.60 16.60 15.91 0 0 0
30/07/2020
16.60
 2,000 17.29 17.29 16.60 0 0 0
29/07/2020
17.29
 1,200 19.02 19.02 17.29 0 0 0
28/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
27/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
24/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
23/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
22/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
21/07/2020
19.02
 0 19.02 19.02 19.02 0 0 0
20/07/2020
19.02
 200 19.58 19.58 19.02 0 0 0
17/07/2020
19.58
 200 18.88 19.58 16.12 0 0 0
16/07/2020
18.88
 0 17.98 18.88 18.88 0 0 0
15/07/2020
17.98
 6,400 19.64 19.64 17.98 0 0 0
14/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
13/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
10/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
09/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
08/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
07/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
06/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
03/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
02/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
01/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
30/06/2020
19.64
 0 19.64 19.64 19.64 0 0 0
29/06/2020
19.64
 0 19.64 19.64 19.64 0 0 0
26/06/2020
19.64
 100 17.98 19.64 19.64 0 0 0
25/06/2020
17.98
 0 17.98 17.98 17.98 0 0 0
24/06/2020
17.98
 100 17.15 17.98 17.98 0 0 0
23/06/2020
17.15
 100 15.01 17.15 17.15 0 0 0
22/06/2020
15.01
 14,243 16.32 18.81 15.01 0 0 0
19/06/2020
16.32
 200 20.47 20.47 16.32 0 0 0
18/06/2020
20.47
 200 20.68 20.68 17.71 0 0 0
17/06/2020
20.68
 0 20.68 20.68 20.68 0 0 0
16/06/2020
20.68
 0 20.68 20.68 20.68 0 0 0
15/06/2020
20.68
 100 18.75 21.44 20.68 0 0 0
12/06/2020
18.75
 0 18.75 18.75 18.75 0 0 0
11/06/2020
18.75
 9,000 22.00 22.00 18.75 0 0 0
10/06/2020
22.00
 0 22.00 22.00 22.00 0 0 0
09/06/2020
22.00
 110 25.87 25.87 22.00 0 0 0
08/06/2020
25.87
 0 25.87 25.87 25.87 0 0 0
05/06/2020
25.87
 0 25.87 25.87 25.87 0 0 0
04/06/2020
25.87
 0 25.87 25.87 25.87 0 0 0
03/06/2020
25.87
 0 25.87 25.87 25.87 0 0 0
02/06/2020
25.87
 0 25.87 25.87 25.87 0 0 0
01/06/2020
25.87
 0 25.87 25.87 25.87 0 0 0
29/05/2020
25.87
 0 25.87 25.87 25.87 0 0 0
28/05/2020
25.87
 100 22.62 25.87 25.87 0 0 0
27/05/2020
22.62
 0 22.62 22.62 22.62 0 0 0
26/05/2020
22.62
 0 22.62 22.62 22.62 0 0 0
25/05/2020
22.62
 0 22.62 22.62 22.62 0 0 0
22/05/2020
22.62
 0 22.62 22.62 22.62 0 0 0
21/05/2020
22.62
 210 19.09 22.62 22.62 0 0 0
20/05/2020
19.09
 12,200 21.44 21.44 19.09 0 0 0
19/05/2020
21.44
 2,500 21.44 22.20 21.44 0 0 0
18/05/2020
21.44
 700 18.75 21.44 21.37 0 0 0
15/05/2020
18.75
 1,200 21.72 21.72 18.75 0 0 0
14/05/2020
21.72
 1,100 22.00 22.00 21.72 0 0 0
13/05/2020
22.00
 0 22.00 22.00 22.00 0 0 0
12/05/2020
22.00
 0 22.00 22.00 22.00 0 0 0
11/05/2020
22.00
 0 23.52 22.00 22.00 0 0 0
08/05/2020
23.52
 300 21.03 23.80 18.68 0 0 0
07/05/2020
21.03
 100 18.05 21.03 21.03 0 0 0
06/05/2020
18.05
 1,300 20.89 20.89 18.05 0 0 0
05/05/2020
20.89
 0 20.89 20.89 20.89 0 0 0
04/05/2020
20.89
 0 21.51 20.89 20.89 0 0 0
29/04/2020
21.51
 400 20.82 21.51 19.44 0 0 0
28/04/2020
20.82
 200 21.44 21.44 20.82 0 0 0
27/04/2020
21.44
 200 22.41 22.41 21.44 0 0 0
24/04/2020
22.41
 200 21.03 22.48 22.41 0 0 0
23/04/2020
21.03
 0 21.03 21.03 21.03 0 0 0
22/04/2020
21.03
 0 20.82 21.03 21.03 0 0 0
21/04/2020
20.82
 500 24.21 24.21 20.82 0 0 0
20/04/2020
24.21
 100 24.21 24.21 24.21 0 0 0
17/04/2020
24.21
 400 22.83 24.21 22.83 0 0 0
16/04/2020
22.83
 0 22.83 22.83 22.83 0 0 0
15/04/2020
22.83
 0 22.83 22.83 22.83 0 0 0
14/04/2020
22.83
 0 22.83 22.83 22.83 0 0 0
13/04/2020
22.83
 0 22.83 22.83 22.83 0 0 0
10/04/2020
22.83
 0 22.83 22.83 22.83 0 0 0
09/04/2020
22.83
 0 22.83 22.83 22.83 0 0 0
08/04/2020
22.83
 0 22.83 22.83 22.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |