CTCP Đầu tư Nhãn hiệu Việt (abr)

13
0.50
(4%)
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
(2025-04-16) 		0.04 0.36% 139,600 1,700 0.1
12.35
14.70
13
2 tháng
(2025-03-17) 		-0.13 -1.04% 162,300 3,600 0.1
10.39
14.70
13
3 tháng
(2025-02-17) 		0.84 7.17% 172,200 3,600 0.1
10.39
14.70
13
6 tháng
(2024-11-18) 		0.88 7.58% 239,400 5,200 0.1
10.39
14.70
13
12 tháng
(2024-05-21) 		1.14 10.08% 705,500 4,900 0.1
10.30
14.70
13
24 tháng
(2023-05-29) 		1.01 8.83% 1,611,200 -32,205 -0.5
8.77
14.70
13
36 tháng
(2022-06-01) 		-3.02 -19.47% 2,070,200 14,495 -0.2
5.99
15.52
13
60 tháng
(2020-06-11) 		-8.53 -40.57% 3,187,397 7,834,995 153.2
5.99
27.08
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
12.41
 3,000 12.50 12.50 12.41 0 200 -0.0
12/12/2024
13.34
 5,900 15.10 15.10 13.25 0 0 0
11/12/2024
14.17
 8,400 14.17 14.17 12.37 0 0 0
10/12/2024
13.29
 4,100 13.29 13.34 13.29 0 100 -0.0
09/12/2024
12.50
 6,800 11.09 12.50 11.09 0 0 0
06/12/2024
11.71
 200 11.88 11.88 11.71 0 0 0
05/12/2024
11.71
 200 11.88 11.88 11.71 0 0 0
04/12/2024
11.62
 100 11.62 11.62 11.62 0 100 -0.0
03/12/2024
11.62
 500 11.62 11.62 11.62 0 0 0
02/12/2024
11.88
 0 11.88 11.88 11.88 0 0 0
29/11/2024
11.88
 100 11.88 11.88 11.88 0 0 0
28/11/2024
11.88
 100 11.88 11.88 11.88 0 0 0
27/11/2024
11.53
 0 11.53 11.53 11.53 0 0 0
26/11/2024
11.53
 600 11.53 11.53 11.53 0 0 0
25/11/2024
11.53
 300 11.53 11.53 11.53 0 0 0
22/11/2024
11.53
 0 11.53 11.53 11.53 0 0 0
21/11/2024
11.53
 700 11.53 11.53 11.53 0 0 0
20/11/2024
10.87
 1,100 11.62 11.62 10.87 0 0 0
19/11/2024
11.62
 100 11.62 11.62 11.62 0 0 0
18/11/2024
11.62
 500 11.71 11.71 11.62 0 0 0
15/11/2024
11.62
 100 11.62 11.62 11.62 0 0 0
14/11/2024
11.53
 0 11.53 11.53 11.53 0 0 0
13/11/2024
11.53
 1,600 11.44 11.53 11.44 0 0 0
12/11/2024
11.88
 0 11.88 11.88 11.88 0 0 0
11/11/2024
11.88
 0 11.88 11.88 11.88 0 0 0
08/11/2024
11.88
 200 12.06 12.06 11.88 0 0 0
07/11/2024
11.44
 0 11.44 11.44 11.44 0 0 0
06/11/2024
11.44
 1,400 11.44 11.44 11.44 0 0 0
05/11/2024
11.80
 1,200 12.63 12.63 11.80 0 100 -0.0
04/11/2024
12.68
 7,400 12.02 12.68 11.84 400 100 0.0
01/11/2024
12.72
 5,000 13.03 13.03 12.72 0 0 0
31/10/2024
13.64
 0 13.64 13.64 13.64 0 0 0
30/10/2024
13.64
 1,500 13.38 13.64 13.38 0 0 0
29/10/2024
13.64
 14,600 13.73 13.73 13.56 0 200 -0.0
28/10/2024
13.82
 13,100 13.95 14.00 13.38 0 300 -0.0
25/10/2024
14.00
 1,600 13.95 14.13 13.95 0 0 0
24/10/2024
13.91
 31,500 14.66 14.66 13.78 0 400 -0.0
23/10/2024
13.78
 13,300 14.08 14.26 13.64 0 0 0
22/10/2024
13.60
 18,100 14.52 14.52 13.60 0 0 0
21/10/2024
13.60
 23,400 13.64 13.82 13.47 1,000 0 0.0
18/10/2024
13.20
 17,400 13.20 13.20 13.20 400 0 0.0
17/10/2024
13.20
 100 13.20 13.20 13.20 0 0 0
16/10/2024
12.72
 1,100 13.20 13.20 12.72 0 0 0
15/10/2024
13.29
 0 13.29 13.29 13.29 0 0 0
14/10/2024
13.29
 200 13.82 13.82 13.29 0 0 0
11/10/2024
13.07
 900 13.07 13.07 13.07 0 0 0
10/10/2024
13.07
 500 13.07 13.07 13.07 0 0 0
09/10/2024
13.07
 1,000 13.07 13.07 13.07 0 0 0
08/10/2024
13.07
 2,400 13.07 13.07 13.07 0 0 0
07/10/2024
13.07
 0 13.07 13.07 13.07 0 0 0
04/10/2024
13.07
 1,100 13.07 13.07 12.76 0 0 0
03/10/2024
13.07
 0 13.07 13.07 13.07 0 0 0
02/10/2024
13.07
 11,400 13.07 13.07 12.59 0 0 0
01/10/2024
13.38
 0 13.38 13.38 13.38 0 0 0
30/09/2024
13.38
 6,800 12.76 13.38 12.76 0 0 0
27/09/2024
12.76
 3,600 13.20 13.29 12.76 0 0 0
26/09/2024
13.12
 600 13.12 13.12 13.12 0 0 0
25/09/2024
12.85
 14,100 12.81 12.85 12.76 0 0 0
24/09/2024
12.76
 13,600 12.68 12.76 12.54 0 0 0
23/09/2024
12.50
 2,200 12.32 12.50 12.32 0 0 0
20/09/2024
12.32
 5,000 11.88 12.32 11.88 0 0 0
19/09/2024
11.88
 1,100 12.50 12.50 11.88 0 0 0
18/09/2024
12.32
 7,700 11.71 12.32 11.71 0 0 0
17/09/2024
11.71
 13,400 11.44 11.88 11.44 0 0 0
16/09/2024
11.22
 200 11.44 11.44 11.22 0 0 0
13/09/2024
10.92
 0 10.92 10.92 10.92 0 0 0
12/09/2024
10.92
 600 10.39 11.18 10.39 0 0 0
11/09/2024
10.47
 400 10.39 10.47 10.39 0 0 0
10/09/2024
10.47
 100 10.47 10.47 10.47 100 0 0.0
09/09/2024
10.47
 0 10.47 10.47 10.47 0 0 0
06/09/2024
10.47
 0 10.47 10.47 10.47 0 0 0
05/09/2024
10.47
 3,600 10.47 10.47 10.47 100 0 0.0
04/09/2024
10.39
 200 10.39 10.39 10.39 100 0 0.0
30/08/2024
10.47
 0 10.47 10.47 10.47 0 0 0
29/08/2024
10.47
 0 10.47 10.47 10.47 0 0 0
28/08/2024
10.47
 0 10.47 10.47 10.47 0 0 0
27/08/2024
10.47
 1,100 10.47 10.47 10.47 100 0 0.0
26/08/2024
10.47
 1,200 10.56 10.56 10.47 0 0 0
23/08/2024
10.56
 0 10.56 10.56 10.56 0 0 0
22/08/2024
10.56
 1,000 9.99 10.56 9.99 100 0 0.0
21/08/2024
10.30
 200 10.30 10.30 10.30 100 0 0.0
20/08/2024
10.61
 0 10.61 10.61 10.61 0 0 0
19/08/2024
10.61
 3,700 10.17 10.61 10.17 0 0 0
16/08/2024
10.69
 1,000 9.81 10.74 9.81 0 0 0
15/08/2024
10.30
 2,900 10.25 10.78 10.25 100 0 0.0
14/08/2024
10.92
 0 10.92 10.92 10.92 0 0 0
13/08/2024
10.92
 0 10.92 10.92 10.92 0 0 0
12/08/2024
10.92
 700 10.30 10.92 10.30 0 0 0
09/08/2024
10.92
 100 10.92 10.92 10.92 0 0 0
08/08/2024
10.92
 200 10.47 10.92 10.47 0 0 0
07/08/2024
11.05
 0 11.05 11.05 11.05 0 0 0
06/08/2024
11.05
 100 11.05 11.05 11.05 0 0 0
05/08/2024
11.09
 2,100 10.83 11.09 10.39 0 0 0
02/08/2024
11.09
 1,100 10.56 11.09 10.56 0 100 -0.0
01/08/2024
10.74
 5,000 10.87 10.87 10.74 0 0 0
31/07/2024
11.44
 100 11.44 11.44 11.44 0 0 0
30/07/2024
11.09
 400 11.09 11.09 11.09 0 0 0
29/07/2024
11.09
 1,200 11.44 11.44 11.09 0 0 0
26/07/2024
11.44
 2,100 11.27 11.44 11.27 0 0 0
25/07/2024
11.27
 400 11.27 11.27 11.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |