CTCP Đầu tư Nhãn hiệu Việt (abr)

13.50
-0.50
(-3.57%)
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
(2024-08-19) 		1.95 16.18% 33,400 600 0.0
11.70
14
14
2 tháng
(2024-07-22) 		0.95 7.28% 57,000 400 0.0
11.70
14
14
3 tháng
(2024-06-20) 		0.50 3.70% 106,900 -300 -0.0
11.70
14
14
6 tháng
(2024-03-22) 		2.63 23.09% 543,300 -31,300 -0.5
10.62
15.03
14
12 tháng
(2023-09-25) 		2.01 16.76% 832,200 -34,505 -0.5
10.62
15.87
14
24 tháng
(2022-09-29) 		3.68 35.72% 1,510,300 23,095 0.2
6.81
15.87
14
36 tháng
(2021-10-04) 		-7.87 -35.97% 2,249,045 -6,405 -0.8
6.81
26.01
14
60 tháng
(2019-10-15) 		-8.04 -36.48% 2,858,438 7,818,595 153.0
6.81
36.68
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/09/2023
12.43
 4,100 12.65 12.78 12.43 0 0 0
08/09/2023
12.65
 1,000 12.52 12.70 12.52 0 0 0
07/09/2023
12.52
 2,000 12.56 12.56 11.90 0 0 0
06/09/2023
12.56
 1,300 12.74 12.74 12.56 0 0 0
05/09/2023
12.74
 200 12.03 12.78 12.74 0 0 0
31/08/2023
12.03
 500 11.99 12.08 12.03 0 0 0
30/08/2023
11.99
 1,600 11.99 11.99 11.99 0 0 0
29/08/2023
11.99
 1,900 12.43 12.43 11.59 0 0 0
28/08/2023
12.43
 400 12.43 12.43 11.95 0 0 0
25/08/2023
12.43
 5,100 11.86 12.43 11.15 0 0 0
24/08/2023
11.86
 2,600 11.86 11.86 11.06 0 0 0
23/08/2023
11.86
 300 11.86 11.86 11.86 0 0 0
22/08/2023
11.86
 4,100 12.52 12.52 11.86 0 0 0
21/08/2023
12.52
 0 12.52 12.52 12.52 0 0 0
18/08/2023
12.52
 5,300 12.65 12.70 12.52 3,800 0 0.1
17/08/2023
12.65
 3,100 12.65 12.65 12.65 3,100 0 0.0
16/08/2023
12.65
 200 12.78 12.78 12.65 0 0 0
15/08/2023
12.78
 1,100 12.78 12.92 12.78 0 0 0
14/08/2023
12.78
 1,700 12.78 12.78 12.78 0 0 0
11/08/2023
12.78
 1,500 12.43 12.78 12.43 1,000 0 0.0
10/08/2023
12.43
 2,400 12.74 12.74 12.17 0 0 0
09/08/2023
12.74
 8,200 12.61 12.78 12.52 0 0 0
08/08/2023
12.61
 13,700 13.49 13.49 12.56 0 0 0
07/08/2023
13.49
 11,400 14.50 14.50 13.49 0 0 0
04/08/2023
14.50
 22,400 13.58 14.50 13.58 0 0 0
03/08/2023
13.58
 11,800 12.70 13.58 12.70 0 0 0
02/08/2023
12.70
 4,900 11.90 12.70 12.70 0 0 0
01/08/2023
11.90
 11,700 11.15 11.90 11.02 0 0 0
31/07/2023
11.15
 8,100 11.11 11.64 11.15 0 0 0
28/07/2023
11.11
 1,400 11.29 11.29 10.93 0 0 0
27/07/2023
11.29
 100 11.29 11.29 11.29 0 0 0
26/07/2023
11.29
 400 11.46 11.46 11.02 0 0 0
25/07/2023
11.46
 6,300 11.64 11.81 11.29 0 0 0
24/07/2023
11.64
 3,000 12.08 12.08 11.55 0 0 0
21/07/2023
12.08
 19,100 11.33 12.08 11.37 0 0 0
20/07/2023
11.33
 5,300 10.89 11.37 11.02 0 0 0
19/07/2023
10.89
 3,400 10.93 11.20 10.80 0 0 0
18/07/2023
10.93
 2,100 11.37 11.37 10.93 0 0 0
17/07/2023
11.37
 0 11.37 11.37 11.37 0 0 0
14/07/2023
11.37
 1,100 10.89 11.37 10.89 0 0 0
13/07/2023
10.89
 1,700 11.46 11.46 10.80 0 0 0
12/07/2023
11.46
 7,300 10.80 11.46 10.93 3,500 0 0.0
11/07/2023
10.80
 2,800 11.46 11.46 10.76 0 0 0
10/07/2023
11.46
 0 11.46 11.46 11.46 0 0 0
07/07/2023
11.46
 8,100 11.37 11.46 10.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |