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
(2024-08-20) 		1.45 12.03% 30,800 600 0.0
11.70
14
13.50
2 tháng
(2024-07-22) 		0.45 3.45% 58,100 400 0.0
11.70
14
13.50
3 tháng
(2024-06-21) 		0 0% 99,800 -200 -0.0
11.70
14
13.50
6 tháng
(2024-03-25) 		2.13 18.70% 543,500 -31,800 -0.5
10.62
15.03
13.50
12 tháng
(2023-09-25) 		1.51 12.59% 833,300 -34,505 -0.5
10.62
15.87
13.50
24 tháng
(2022-09-30) 		3.85 39.84% 1,511,400 23,095 0.2
6.81
15.87
13.50
36 tháng
(2021-10-05) 		-8.37 -38.26% 2,250,145 -6,405 -0.8
6.81
26.01
13.50
60 tháng
(2019-10-16) 		-8.54 -38.75% 2,859,538 7,818,595 153.0
6.81
36.68
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2023
11.37
 200 10.89 11.42 11.37 0 0 0
05/07/2023
10.89
 5,200 11.68 11.68 10.89 0 0 0
04/07/2023
11.68
 500 10.93 11.68 10.67 0 0 0
03/07/2023
10.93
 7,700 11.73 11.73 10.93 0 0 0
30/06/2023
11.73
 10,000 12.12 12.12 11.73 0 0 0
29/06/2023
12.12
 17,900 12.08 12.92 12.08 0 0 0
28/06/2023
12.08
 2,600 11.33 12.08 12.08 0 0 0
27/06/2023
11.33
 8,400 10.62 11.33 11.33 0 0 0
26/06/2023
10.62
 13,200 9.96 10.62 10.05 0 0 0
23/06/2023
9.96
 700 10.32 10.32 9.87 0 0 0
22/06/2023
10.32
 2,000 10.14 10.32 9.96 0 0 0
21/06/2023
10.14
 1,700 10.18 10.18 10.14 0 0 0
20/06/2023
10.18
 2,400 10.49 10.49 9.79 0 0 0
19/06/2023
10.49
 900 10.49 10.49 9.79 0 0 0
16/06/2023
10.49
 2,200 10.49 10.49 9.79 0 0 0
15/06/2023
10.49
 600 10.76 10.76 10.49 0 0 0
14/06/2023
10.76
 1,600 11.37 11.37 10.58 0 0 0
13/06/2023
11.37
 0 11.37 11.37 11.37 0 0 0
12/06/2023
11.37
 27,900 11.46 11.46 10.67 0 700 -0.0
09/06/2023
11.46
 0 11.46 11.46 11.46 0 0 0
08/06/2023
11.46
 1,100 11.11 11.46 11.37 0 0 0
07/06/2023
11.11
 4,200 11.90 11.90 11.11 0 0 0
06/06/2023
11.90
 300 11.95 11.95 11.90 0 0 0
05/06/2023
11.95
 4,300 12.83 12.83 11.95 0 0 0
02/06/2023
12.83
 2,000 12.83 12.83 11.95 0 0 0
01/06/2023
12.83
 300 12.34 12.83 11.90 0 0 0
31/05/2023
12.34
 600 12.74 12.74 12.34 0 0 0
30/05/2023
12.74
 1,400 13.05 13.05 12.17 0 0 0
29/05/2023
13.05
 300 13.14 13.14 12.26 200 0 0.0
26/05/2023
13.14
 0 13.14 13.14 13.14 0 0 0
25/05/2023
13.14
 300 13.18 13.18 13.14 0 0 0
24/05/2023
13.18
 800 13.49 13.49 13.18 0 0 0
23/05/2023
13.49
 800 12.34 13.58 13.49 0 0 0
22/05/2023
12.34
 4,100 13.22 13.22 12.34 0 0 0
19/05/2023
13.22
 200 14.11 14.11 13.22 0 0 0
18/05/2023
14.11
 2,400 14.11 14.11 13.75 0 0 0
17/05/2023
14.11
 1,200 13.40 14.28 12.52 0 0 0
16/05/2023
13.40
 3,100 13.49 13.49 12.78 0 0 0
15/05/2023
13.49
 1,200 13.93 13.93 13.49 0 0 0
12/05/2023
13.93
 9,000 13.14 13.93 13.22 4,700 0 0.1
11/05/2023
13.14
 13,000 14.11 14.15 13.14 0 0 0
10/05/2023
14.11
 3,300 13.40 14.11 13.40 1,000 0 0.0
09/05/2023
13.40
 17,400 13.40 14.33 13.40 500 0 0.0
08/05/2023
13.40
 9,800 12.56 13.40 13.14 0 0 0
05/05/2023
12.56
 13,300 11.77 12.56 11.86 0 3,800 -0.1
04/05/2023
11.77
 1,800 11.02 11.77 11.46 0 0 0
28/04/2023
11.02
 5,800 10.32 11.02 10.93 0 0 0
27/04/2023
10.32
 5,000 9.65 10.32 9.61 3,300 0 0.0
26/04/2023
9.65
 17,600 9.61 10.27 9.61 10,500 0 0.1
25/04/2023
9.61
 7,100 8.99 9.61 9.13 0 0 0.0
24/04/2023
8.99
 12,900 8.43 8.99 7.94 3,800 0 0.0
21/04/2023
8.43
 200 7.89 8.43 8.43 0 0 0.1
20/04/2023
7.89
 200 7.93 7.93 7.86 0 0 0
19/04/2023
7.93
 14,000 8.15 8.15 7.93 10,000 0 0.1
18/04/2023
8.15
 200 8.73 8.73 8.15 0 0 0.2
17/04/2023
8.73
 16,100 8.34 8.90 8.73 15,700 0 0.2
14/04/2023
8.34
 300 7.80 8.34 8.34 0 0 0
13/04/2023
7.80
 2,500 8.20 8.20 7.80 0 0 0
12/04/2023
8.20
 0 8.20 8.20 8.20 0 0 0
11/04/2023
8.20
 1,000 7.85 8.22 8.11 0 0 0
10/04/2023
7.85
 700 7.84 8.26 7.85 0 0 0
07/04/2023
7.84
 0 7.84 7.84 7.84 0 0 0
06/04/2023
7.84
 600 8.25 8.25 7.70 0 0 0
05/04/2023
8.25
 500 8.27 8.27 8.25 0 0 0
04/04/2023
8.27
 2,100 7.85 8.27 7.85 0 0 0
03/04/2023
7.85
 102,100 7.93 7.93 7.77 0 0 0
31/03/2023
7.93
 1,200 8.29 8.29 7.93 0 0 0
30/03/2023
8.29
 900 7.76 8.30 7.93 0 0 0
29/03/2023
7.76
 200 7.85 7.85 7.76 0 0 0
28/03/2023
7.85
 600 7.85 7.85 7.85 0 0 0
27/03/2023
7.85
 400 7.80 7.85 7.85 0 0 0
24/03/2023
7.80
 600 7.80 7.80 7.80 0 0 0
23/03/2023
7.80
 100 7.91 7.91 7.80 0 0 0
22/03/2023
7.91
 300 7.93 7.93 7.90 0 0 0
21/03/2023
7.93
 500 7.68 7.93 7.46 0 100 -0.0
20/03/2023
7.68
 100 7.68 7.68 7.68 0 0 -0.0
17/03/2023
7.68
 800 8.46 8.46 7.68 0 0 -0.0
16/03/2023
8.46
 300 8.46 8.46 8.46 0 0 -0.0
15/03/2023
8.46
 2,700 7.94 8.46 8.10 0 0 -0.0
14/03/2023
7.94
 1,300 8.29 8.29 7.94 0 0 -0.0
13/03/2023
8.29
 1,900 8.82 9.43 8.29 0 0 -0.0
10/03/2023
8.82
 1,900 8.30 8.82 7.72 0 0 -0.0
09/03/2023
8.30
 400 8.18 8.30 8.11 0 0 -0.0
08/03/2023
8.18
 200 8.18 8.18 8.17 0 0 -0.0
07/03/2023
8.18
 500 8.21 8.21 8.18 0 0 -0.0
06/03/2023
8.21
 600 7.68 8.21 8.20 0 0 -0.0
03/03/2023
7.68
 5,000 8.20 8.20 7.68 0 0 -0.0
02/03/2023
8.20
 200 8.55 8.55 8.11 0 0 -0.0
01/03/2023
8.55
 3,400 9.17 9.17 8.55 0 0 -0.0
28/02/2023
9.17
 0 9.17 9.17 9.17 0 0 -0.0
27/02/2023
9.17
 600 9.21 9.83 8.58 0 0 -0.0
24/02/2023
9.21
 0 9.21 9.21 9.21 0 0 -0.0
23/02/2023
9.21
 500 9.87 10.54 9.21 0 0 -0.0
22/02/2023
9.87
 500 9.96 9.96 9.87 0 0 -0.0
21/02/2023
9.96
 2,300 9.79 10.40 9.96 0 0 -0.0
20/02/2023
9.79
 0 9.79 9.79 9.79 0 0 -0.0
17/02/2023
9.79
 4,300 10.32 10.32 9.79 0 1,300 -0.0
16/02/2023
10.32
 1,200 11.02 11.02 10.32 0 0 0.0
15/02/2023
11.02
 200 11.55 11.55 11.02 0 0 0.0
14/02/2023
11.55
 0 11.55 11.55 11.55 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |