CTCP Đầu tư Nhãn hiệu Việt (abr)

11.10
0
(0%)
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
(2026-09-08) 		-0.55 -5.05% 5,500 0 0
10.20
11.10
11.10
2 tháng
(2026-08-10) 		-1.50 -12.66% 121,400 0 0
10.20
13.50
11.10
3 tháng
(2026-07-10) 		-0.95 -8.41% 128,000 100 0.0
10.20
13.50
11.10
6 tháng
(2026-04-13) 		-1.99 -16.16% 190,900 1,800 0.0
10.20
14.05
11.10
12 tháng
(2025-10-13) 		-3.13 -23.25% 456,600 4,300 0.1
10.20
14.05
11.10
24 tháng
(2024-10-18) 		-0.83 -7.39% 1,361,200 10,700 0.1
8.79
15.57
11.10
36 tháng
(2023-10-24) 		0.50 5.04% 2,202,600 -37,005 -0.6
7.92
15.57
11.10
60 tháng
(2021-11-03) 		-5.02 -32.66% 3,658,451 -8,805 -0.9
5.07
19.38
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2021
14.91
 11,100 13.86 14.91 13.86 0 0 0
28/07/2021
14.91
 0 14.91 14.91 14.91 0 0 0
27/07/2021
14.91
 100 14.91 14.91 14.91 0 0 0
26/07/2021
14.78
 2,500 13.47 14.78 13.47 0 0 0
23/07/2021
14.58
 0 14.58 14.58 14.58 0 0 0
22/07/2021
14.58
 0 14.58 14.58 14.58 0 0 0
21/07/2021
14.98
 300 14.39 14.98 14.39 0 0 0
20/07/2021
14.91
 1,800 13.53 14.98 13.47 0 0 0
19/07/2021
15.11
 0 15.11 15.11 15.11 0 0 0
16/07/2021
15.11
 300 15.11 15.11 15.11 0 0 0
15/07/2021
15.11
 1,100 14.98 15.11 14.98 0 0 0
14/07/2021
14.85
 0 14.85 14.85 14.85 0 0 0
13/07/2021
14.85
 0 14.85 14.85 14.85 0 0 0
12/07/2021
15.17
 600 13.27 15.17 13.27 0 0 0
09/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
08/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
07/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
06/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
05/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
02/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
01/07/2021
15.37
 0 15.37 15.37 15.37 0 0 0
30/06/2021
15.37
 0 15.37 15.37 15.37 0 0 0
29/06/2021
15.37
 0 15.37 15.37 15.37 0 0 0
28/06/2021
15.37
 0 15.37 15.37 15.37 0 0 0
25/06/2021
15.37
 0 15.37 15.37 15.37 0 0 0
24/06/2021
15.37
 0 15.37 15.37 15.37 0 0 0
23/06/2021
15.37
 0 15.37 15.37 15.37 0 0 0
22/06/2021
15.44
 1,100 15.11 15.44 14.78 0 0 0
21/06/2021
14.78
 0 15.11 14.78 15.11 0 0 0
18/06/2021
15.11
 2,200 14.12 15.11 14.06 0 0 0
17/06/2021
15.11
 830 14.91 15.11 14.91 0 0 0
16/06/2021
14.98
 100 14.98 14.98 14.98 0 0 0
15/06/2021
15.04
 500 15.04 15.04 15.04 0 0 0
14/06/2021
14.65
 400 14.65 14.65 14.65 0 0 0
11/06/2021
15.70
 3,800 13.40 15.70 13.20 0 0 0
10/06/2021
15.24
 0 15.24 15.24 15.24 0 0 0
09/06/2021
15.24
 0 15.24 15.24 15.24 0 0 0
08/06/2021
15.24
 0 15.24 15.24 15.24 0 0 0
07/06/2021
15.24
 2,700 15.30 15.30 15.24 0 0 0
04/06/2021
15.44
 2,100 14.65 15.44 14.65 0 0 0
03/06/2021
14.71
 201 14.71 14.71 14.71 0 0 0
02/06/2021
13.60
 3,500 13.53 13.66 13.53 0 0 0
01/06/2021
15.37
 0 15.37 15.37 15.37 0 0 0
31/05/2021
15.37
 0 15.37 15.37 15.37 0 0 0
28/05/2021
15.11
 1,000 15.76 15.76 15.11 0 0 0
27/05/2021
15.63
 28,000 14.85 15.63 13.47 0 0 0
26/05/2021
14.85
 2,100 13.27 14.85 13.27 0 0 0
25/05/2021
14.85
 103 14.85 14.85 14.85 0 0 0
24/05/2021
14.45
 0 14.45 14.45 14.45 0 0 0
21/05/2021
14.45
 3,100 14.45 15.04 14.45 0 0 0
20/05/2021
14.45
 0 14.45 14.45 14.45 0 0 0
19/05/2021
15.70
 5,100 14.45 15.70 14.45 0 0 0
18/05/2021
16.36
 100 16.36 16.36 16.36 0 0 0
17/05/2021
14.65
 1,700 14.65 14.65 14.65 0 0 0
14/05/2021
14.58
 3,200 15.96 15.96 14.58 0 0 0
13/05/2021
16.29
 900 13.93 16.29 13.93 0 0 0
12/05/2021
14.78
 803 14.71 14.78 14.71 0 0 0
11/05/2021
15.17
 7,300 13.79 15.44 13.79 0 0 0
07/05/2021
15.63
 0 15.63 15.63 15.63 0 0 0
06/05/2021
15.63
 0 15.63 15.63 15.63 0 0 0
05/05/2021
15.63
 0 15.63 15.63 15.63 0 0 0
04/05/2021
15.63
 3 15.63 15.63 15.63 0 0 0
29/04/2021
15.63
 100 15.63 15.63 15.63 0 0 0
28/04/2021
14.52
 400 14.52 14.52 14.52 0 0 0
27/04/2021
15.90
 100 15.90 15.90 15.90 0 0 0
26/04/2021
15.70
 8,200 15.44 15.70 14.45 0 0 0
23/04/2021
15.76
 6,003 13.53 15.76 13.33 0 0 0
22/04/2021
15.70
 5,200 14.78 15.83 14.78 0 0 0
20/04/2021
15.57
 0 15.57 15.57 15.57 0 0 0
19/04/2021
15.44
 200 15.70 15.70 15.44 0 0 0
16/04/2021
14.45
 7,200 14.78 16.29 14.19 0 0 0
15/04/2021
14.65
 0 14.65 14.65 14.65 0 0 0
14/04/2021
14.65
 1,700 15.11 15.11 14.32 0 0 0
13/04/2021
15.76
 2,000 15.76 15.76 15.76 0 0 0
12/04/2021
15.76
 3,100 17.08 17.14 14.45 0 0 0
08/04/2021
16.29
 2,500 16.29 16.36 16.29 0 0 0
07/04/2021
16.36
 6,400 16.36 17.01 16.36 0 0 0
06/04/2021
16.36
 7,100 16.22 18.06 13.79 2,900,000 0 61.3
05/04/2021
16.16
 4,300 16.16 16.16 16.16 0 0 0
02/04/2021
16.16
 3,600 16.16 16.16 16.09 0 0 0
01/04/2021
17.21
 0 17.21 17.21 17.21 0 0 0
31/03/2021
15.17
 2,600 17.28 17.28 15.17 0 0 0
30/03/2021
17.34
 400 15.50 17.34 15.50 0 0 0
29/03/2021
17.87
 0 17.87 17.87 17.87 0 0 0
26/03/2021
17.87
 0 17.87 17.87 17.87 0 0 0
25/03/2021
17.87
 100 17.87 17.87 17.87 0 0 0
24/03/2021
18.13
 7,500 15.76 18.13 14.78 0 0 0
23/03/2021
19.57
 12,700 16.16 19.57 16.03 0 0 0
22/03/2021
18.85
 2,400 18.72 18.85 18.72 0 0 0
19/03/2021
18.72
 13,640 21.41 23.98 18.26 0 0 0
18/03/2021
21.41
 15,714 21.41 21.41 21.35 0 0 0
17/03/2021
18.85
 2,601 18.06 18.85 18.06 0 0 0
16/03/2021
16.42
 13,743 16.42 16.42 12.28 4,950,000 0 92.8
15/03/2021
14.32
 200 14.32 14.32 14.32 0 0 0
12/03/2021
14.71
 0 14.71 14.71 14.71 0 0 0
11/03/2021
13.86
 500 18.26 18.26 13.86 0 0 0
10/03/2021
14.52
 200 17.34 17.34 14.52 0 0 0
09/03/2021
13.79
 243 17.34 17.34 13.79 0 0 0
05/03/2021
15.17
 0 15.17 15.17 15.17 0 0 0
04/03/2021
15.17
 1,000 15.17 15.17 15.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc