CTCP Đầu tư Nhãn hiệu Việt (abr)

13.10
0.75
(6.07%)
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
(2024-10-22) 		-2.35 -15.21% 113,000 -700 -0.0
12.35
15.90
13.10
2 tháng
(2024-09-23) 		-1.10 -7.75% 213,400 700 0.0
12.35
15.90
13.10
3 tháng
(2024-08-23) 		1.10 9.17% 248,000 1,100 0.0
11.80
15.90
13.10
6 tháng
(2024-05-27) 		0 0% 417,000 -100 -0.0
11.70
15.90
13.10
12 tháng
(2023-11-27) 		0.84 6.90% 877,800 -48,305 -0.7
10.62
15.90
13.10
24 tháng
(2022-12-02) 		4.80 57.90% 1,711,800 8,295 -0.1
6.81
15.90
13.10
36 tháng
(2021-12-07) 		-5.68 -30.24% 2,242,400 9,795 -0.4
6.81
26.01
13.10
60 tháng
(2019-12-18) 		0.93 7.67% 3,054,638 7,822,795 153.0
6.81
36.68
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
11.59
 3,100 11.81 11.81 11.59 0 100 -0.0
30/01/2024
11.95
 200 12.03 12.03 11.95 0 0 0
29/01/2024
11.73
 200 11.73 11.73 11.73 0 0 0
26/01/2024
11.73
 4,600 11.73 11.73 11.42 100 0 0.0
25/01/2024
11.99
 1,300 13.05 13.05 11.51 0 0 0
24/01/2024
12.26
 7,700 11.90 12.39 11.46 0 0 0
23/01/2024
11.81
 1,400 11.55 11.81 11.51 0 0 0
22/01/2024
11.95
 0 11.95 11.95 11.95 0 0 0
19/01/2024
11.95
 1,100 11.64 11.95 11.64 600 0 0.0
18/01/2024
11.59
 400 11.59 11.90 11.59 0 0 0
17/01/2024
12.03
 1,400 12.08 12.08 11.46 0 0 0
16/01/2024
12.08
 0 12.08 12.08 12.08 0 0 0
15/01/2024
12.08
 900 12.26 12.26 11.55 0 0 0
12/01/2024
12.03
 300 12.08 12.08 11.51 0 0 0
11/01/2024
12.12
 400 12.34 12.34 11.64 0 0 0
10/01/2024
11.59
 1,100 11.90 12.17 11.59 700 0 0.0
09/01/2024
11.90
 500 11.90 11.90 11.59 0 0 0
08/01/2024
12.21
 2,700 12.21 12.21 12.17 0 0 0
05/01/2024
11.81
 1,800 12.12 12.21 11.81 0 0 0
04/01/2024
12.12
 1,500 12.17 12.17 12.08 600 0 0.0
03/01/2024
12.30
 2,300 11.64 12.30 11.51 0 0 0
02/01/2024
11.90
 1,000 12.30 12.30 11.51 0 0 0
29/12/2023
12.12
 900 12.17 12.17 12.12 800 0 0.0
28/12/2023
12.17
 300 11.95 12.26 12.17 0 0 0
27/12/2023
11.95
 2,100 12.12 12.12 11.95 0 0 0
26/12/2023
12.12
 300 11.90 12.12 11.90 0 0 0
25/12/2023
11.90
 700 11.73 12.12 11.51 0 0 0
22/12/2023
11.73
 100 11.73 11.73 11.73 0 0 0
21/12/2023
11.73
 100 11.73 11.73 11.73 0 0 0
20/12/2023
11.73
 800 12.17 12.17 11.51 0 0 0
19/12/2023
12.17
 600 12.26 12.26 11.51 0 0 0
18/12/2023
12.26
 1,000 11.90 12.26 11.86 0 0 0
15/12/2023
11.90
 1,200 11.51 11.90 11.51 200 0 0.0
14/12/2023
11.51
 200 11.68 11.68 11.51 0 0 0
13/12/2023
11.68
 600 11.68 11.68 11.64 0 0 0
12/12/2023
11.68
 3,800 11.59 12.30 11.59 0 0 0
11/12/2023
11.59
 2,800 12.26 12.78 11.59 0 0 0
08/12/2023
12.26
 0 12.26 12.26 12.26 0 0 0
07/12/2023
12.26
 12,400 11.55 12.26 10.76 0 0 0
06/12/2023
11.55
 2,700 12.34 12.56 11.55 0 0 0
05/12/2023
12.34
 2,300 12.26 12.34 12.26 0 0 0
04/12/2023
12.26
 500 12.26 12.26 12.26 0 0 0
01/12/2023
12.26
 1,500 12.12 12.26 12.12 0 0 0
30/11/2023
12.12
 1,100 12.08 12.12 12.08 0 0 0
29/11/2023
12.08
 1,800 12.08 12.08 12.08 0 0 0
28/11/2023
12.08
 3,900 12.26 12.26 11.99 0 0 0
27/11/2023
12.26
 700 12.26 12.26 12.26 0 0 0
24/11/2023
12.26
 200 12.34 12.34 12.26 0 0 0
23/11/2023
12.34
 5,900 12.34 12.34 12.17 0 0 0
22/11/2023
12.34
 5,800 12.17 12.70 12.26 0 0 0
21/11/2023
12.17
 1,300 12.74 12.74 12.12 0 300 -0.0
20/11/2023
12.74
 500 12.39 12.74 12.74 0 0 0
17/11/2023
12.39
 15,500 12.43 13.14 12.34 0 0 0
16/11/2023
12.43
 900 12.92 12.92 12.43 0 0 0
15/11/2023
12.92
 2,000 12.96 12.96 12.87 0 0 0
14/11/2023
12.96
 3,800 13.05 13.05 12.52 0 0 0
13/11/2023
13.05
 6,200 13.14 13.93 12.34 0 0 0
10/11/2023
13.14
 3,600 14.11 14.19 13.14 0 0 0
09/11/2023
14.11
 37,200 13.31 14.24 12.39 300 0 0.0
08/11/2023
13.31
 10,100 14.28 15.16 13.31 0 0 0
07/11/2023
14.28
 3,000 15.34 15.34 14.28 0 0 0
06/11/2023
15.34
 0 15.34 15.34 15.34 0 0 0
02/11/2023
15.34
 1,200 15.34 15.34 14.28 0 0 0
01/11/2023
15.34
 900 15.87 15.87 14.77 0 0 0
31/10/2023
15.87
 2,000 15.87 15.87 15.87 0 0 0
30/10/2023
15.87
 4,400 14.94 15.87 13.93 0 0 0
27/10/2023
14.94
 14,500 14.94 15.87 13.93 0 0 0
26/10/2023
14.94
 4,400 14.11 15.08 14.11 0 0 0
25/10/2023
14.11
 7,900 13.22 14.11 12.30 0 0 0
24/10/2023
13.22
 600 14.19 14.19 13.22 0 0 0
23/10/2023
14.19
 500 15.25 15.25 14.19 0 0 0
20/10/2023
15.25
 0 15.25 15.25 15.25 0 0 0
19/10/2023
15.25
 0 15.25 15.25 15.25 0 0 0
18/10/2023
15.25
 5,700 14.90 15.43 14.90 0 0 0
17/10/2023
14.90
 6,400 14.19 14.90 13.67 0 0 0
16/10/2023
14.19
 5,300 13.49 14.42 12.56 0 0 0
13/10/2023
13.49
 7,800 12.61 13.49 13.40 0 0 0
12/10/2023
12.61
 2,400 11.81 12.61 12.34 0 0 0
11/10/2023
11.81
 9,100 11.06 11.81 11.81 0 0 0
10/10/2023
11.06
 0 11.06 11.06 11.06 0 0 0
09/10/2023
11.06
 1,300 11.73 11.73 10.93 0 0 0
06/10/2023
11.73
 300 11.73 11.73 11.73 0 0 0
05/10/2023
11.73
 0 11.73 11.73 11.73 0 0 0
04/10/2023
11.73
 0 11.73 11.73 11.73 0 0 0
03/10/2023
11.73
 0 11.73 11.73 11.73 0 0 0
02/10/2023
11.73
 100 11.02 11.73 11.73 0 0 0
29/09/2023
11.02
 500 10.76 11.02 11.02 0 0 0
28/09/2023
10.76
 200 11.46 11.46 10.76 0 0 0
27/09/2023
11.46
 400 11.99 11.99 11.46 0 0 0
26/09/2023
11.99
 500 11.99 11.99 11.99 0 0 0
25/09/2023
11.99
 500 12.17 12.17 11.99 0 0 0
22/09/2023
12.17
 0 12.17 12.17 12.17 0 0 0
21/09/2023
12.17
 1,200 12.26 12.26 12.08 0 0 0
20/09/2023
12.26
 100 12.08 12.26 12.26 0 0 0
19/09/2023
12.08
 500 12.34 12.96 12.08 0 0 0
18/09/2023
12.34
 900 12.17 12.34 11.99 0 0 0
15/09/2023
12.17
 400 12.12 12.17 12.17 0 0 0
14/09/2023
12.12
 2,400 12.12 12.12 12.08 0 0 0
13/09/2023
12.12
 3,100 12.43 12.43 12.08 0 0 0
12/09/2023
12.43
 0 12.43 12.43 12.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |