CTCP Đầu tư Nhãn hiệu Việt (abr)

14
0.50
(3.70%)
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)
16/09/2022
10.40
 100 10.54 10.54 10.40 0 0 0.0
15/09/2022
10.54
 100 10.09 10.54 10.54 0 0 0.0
14/09/2022
10.09
 400 10.58 10.58 9.96 0 0 0.0
13/09/2022
10.58
 0 10.58 10.58 10.58 0 0 0.0
12/09/2022
10.58
 0 10.58 10.58 10.58 0 0 0.0
09/09/2022
10.58
 100 10.76 10.76 10.58 0 0 0.0
08/09/2022
10.76
 0 10.76 10.76 10.76 0 0 0.0
07/09/2022
10.76
 0 10.76 10.76 10.76 0 0 0.0
06/09/2022
10.76
 400 10.76 10.76 10.76 0 0 0.0
05/09/2022
10.76
 0 10.76 10.76 10.76 0 0 0.0
31/08/2022
10.76
 0 10.76 10.76 10.76 0 0 0.0
30/08/2022
10.76
 400 11.24 11.24 10.76 0 0 0.0
29/08/2022
11.24
 0 11.24 11.24 11.24 0 0 0.0
26/08/2022
11.24
 0 11.24 11.24 11.24 0 0 0.0
25/08/2022
11.24
 2,100 10.58 11.24 10.58 0 0 0.0
24/08/2022
10.58
 100 10.93 10.93 10.58 0 0 0.0
23/08/2022
10.93
 200 10.40 10.93 10.58 0 0 0.0
22/08/2022
10.40
 400 10.32 10.40 10.40 0 0 0.0
19/08/2022
10.32
 0 10.32 10.32 10.32 0 0 0.0
18/08/2022
10.32
 0 10.32 10.32 10.32 0 0 0.0
17/08/2022
10.32
 200 11.02 11.02 10.32 0 0 0.0
16/08/2022
11.02
 0 11.02 11.02 11.02 0 0 0.0
15/08/2022
11.02
 400 9.96 11.02 11.02 0 0 0.0
13/07/2022
9.96
 3,200 9.43 10.05 9.21 0 0 -0.0
12/07/2022
9.43
 1,800 10.05 10.05 9.43 0 0 -0.0
11/07/2022
10.05
 0 10.05 10.05 10.05 0 0 -0.0
08/07/2022
10.05
 600 10.49 10.49 9.92 0 0 -0.0
07/07/2022
10.49
 200 10.27 10.49 10.49 0 0 -0.0
06/07/2022
10.27
 100 10.84 10.84 10.27 0 0 -0.0
05/07/2022
10.84
 300 11.64 11.64 10.84 0 0 -0.0
04/07/2022
11.64
 0 11.64 11.64 11.64 0 0 -0.0
01/07/2022
11.64
 0 11.64 11.64 11.64 0 0 -0.0
30/06/2022
11.64
 700 10.98 11.64 11.64 0 0 -0.0
29/06/2022
10.98
 11,800 11.46 12.26 10.67 0 0 0
28/06/2022
11.46
 200 11.46 11.46 11.02 0 0 -0.0
27/06/2022
11.46
 900 11.20 11.46 11.20 0 0 -0.0
24/06/2022
11.20
 300 11.02 11.20 11.20 0 0 -0.0
23/06/2022
11.02
 400 11.73 11.73 11.02 0 0 -0.0
22/06/2022
11.73
 300 12.61 12.61 11.73 0 0 -0.0
21/06/2022
12.61
 100 13.53 13.53 12.61 0 0 -0.0
20/06/2022
13.53
 1,700 13.53 13.53 13.53 0 0 0
17/06/2022
13.53
 600 12.83 13.53 12.83 0 0 -0.0
16/06/2022
12.83
 1,600 13.75 13.75 12.83 0 0 -0.0
15/06/2022
13.75
 500 14.02 14.02 13.09 0 0 -0.0
14/06/2022
14.02
 200 13.93 14.02 13.14 0 0 -0.0
13/06/2022
13.93
 3,200 14.11 14.11 13.14 0 0 -0.0
10/06/2022
14.11
 2,200 14.99 14.99 14.11 0 0 -0.0
09/06/2022
14.99
 100 14.99 14.99 14.99 0 0 -0.0
08/06/2022
14.99
 1,300 15.56 16.27 14.99 0 0 -0.0
07/06/2022
15.56
 2,100 15.25 15.91 14.46 0 0 -0.0
06/06/2022
15.25
 4,600 16.40 16.40 15.25 0 0 0
03/06/2022
16.40
 10,400 17.63 17.63 16.40 0 0 -0.0
02/06/2022
17.63
 25,700 17.63 17.63 16.40 0 0 -0.0
01/06/2022
17.63
 22,300 17.63 17.63 16.40 0 0 -0.0
31/05/2022
17.63
 12,000 17.72 17.72 16.49 0 0 -0.0
30/05/2022
17.72
 2,600 17.19 18.07 17.19 0 0 -0.0
27/05/2022
17.19
 4,400 16.66 17.19 17.10 0 0 -0.0
26/05/2022
16.66
 1,200 17.72 17.72 16.66 0 0 -0.0
25/05/2022
17.72
 4,100 17.72 18.96 16.75 0 0 -0.0
24/05/2022
17.72
 200 19.04 19.04 17.72 0 0 -0.0
23/05/2022
19.04
 0 19.04 19.04 19.04 0 0 -0.0
20/05/2022
19.04
 0 19.04 19.04 19.04 0 0 -0.0
19/05/2022
19.04
 0 19.04 19.04 19.04 0 0 -0.0
18/05/2022
19.04
 0 19.04 19.04 19.04 0 0 -0.0
17/05/2022
19.04
 19,300 17.99 19.04 16.75 0 500 -0.0
16/05/2022
17.99
 0 17.99 17.99 17.99 0 0 0
13/05/2022
17.99
 1,800 17.15 17.99 15.96 0 0 0
12/05/2022
17.15
 200 17.19 17.19 16.09 0 0 0
11/05/2022
17.19
 0 17.19 17.19 17.19 0 0 0
10/05/2022
17.19
 1,000 17.41 17.41 16.22 0 0 0
09/05/2022
17.41
 3,900 18.07 18.07 16.84 0 0 0
06/05/2022
18.07
 0 18.07 18.07 18.07 0 0 0
05/05/2022
18.07
 0 18.07 18.07 18.07 0 0 0
04/05/2022
18.07
 0 18.07 18.07 18.07 0 0 0
29/04/2022
18.07
 300 18.07 18.07 18.07 0 0 0
28/04/2022
18.07
 1,000 17.28 18.43 17.37 0 100 -0.0
27/04/2022
17.28
 500 17.28 17.28 17.28 0 0 0
26/04/2022
17.28
 1,500 17.28 17.28 16.31 0 0 0
25/04/2022
17.28
 900 18.07 18.07 16.84 0 0 0
22/04/2022
18.07
 400 17.63 18.07 16.80 0 0 0
21/04/2022
17.63
 5,100 17.28 17.63 16.09 0 200 -0.0
20/04/2022
17.28
 900 17.63 17.63 17.28 400 0 0.0
19/04/2022
17.63
 0 17.63 17.63 17.63 0 0 0
18/04/2022
17.63
 200 17.46 17.63 17.28 100 0 0.0
15/04/2022
17.46
 200 17.46 17.46 17.46 0 0 0
14/04/2022
17.46
 3,500 18.38 18.51 17.46 0 0 0
13/04/2022
18.38
 400 17.99 18.38 17.19 0 0 0
12/04/2022
17.99
 2,700 18.07 18.07 17.37 0 0 0
08/04/2022
18.07
 400 17.63 18.16 16.49 0 0 0
07/04/2022
17.63
 800 17.63 18.12 17.63 0 0 0
06/04/2022
17.63
 1,200 18.16 18.16 17.63 0 0 0
05/04/2022
18.16
 1,600 18.16 18.16 18.16 0 0 0
04/04/2022
18.16
 600 17.99 18.16 17.68 0 0 0
01/04/2022
17.99
 6,500 17.99 18.51 17.90 0 0 0
31/03/2022
17.99
 1,300 18.03 18.03 17.99 0 0 0
30/03/2022
18.03
 800 18.16 18.25 18.03 0 0 0
29/03/2022
18.16
 1,400 18.12 18.34 18.12 0 0 0
28/03/2022
18.12
 4,000 18.12 18.12 17.90 0 0 0
25/03/2022
18.12
 1,000 18.38 18.38 17.81 0 0 0
24/03/2022
18.38
 500 18.38 18.38 18.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |