CTCP Đầu tư Nhãn hiệu Việt (abr)

13.10
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
(2024-10-23) 		-2.55 -16.29% 94,900 -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
(2024-08-26) 		1.20 10.08% 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
(2023-11-28) 		1.02 8.46% 877,100 -48,305 -0.7
10.62
15.90
13.10
24 tháng
(2022-12-05) 		4.24 47.84% 1,711,600 8,295 -0.1
6.81
15.90
13.10
36 tháng
(2021-12-08) 		-5.68 -30.24% 2,242,400 9,795 -0.4
6.81
26.01
13.10
60 tháng
(2019-12-19) 		2.43 22.80% 3,051,538 7,825,795 153.0
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |