CTCP Đầu tư Nhãn hiệu Việt (abr)

13.60
0.40
(3.03%)
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
(2025-11-17) 		-0.20 -1.49% 16,400 -1,600 -0.0
12.50
13.50
13.20
2 tháng
(2025-10-20) 		0.20 1.54% 61,000 200 0.0
12.50
13.80
13.20
3 tháng
(2025-09-18) 		-2.22 -14.39% 257,300 2,200 0.0
12.50
16.40
13.20
6 tháng
(2025-06-20) 		1.61 13.92% 450,100 -5,700 -0.0
11.14
16.40
13.20
12 tháng
(2024-12-23) 		2.96 28.93% 774,100 1,100 0.1
9.26
16.40
13.20
24 tháng
(2023-12-28) 		3.65 38.28% 1,658,000 -47,705 -0.6
8.34
16.40
13.20
36 tháng
(2023-01-03) 		7.18 119.09% 2,529,200 8,495 0.0
5.34
16.40
13.20
60 tháng
(2021-01-12) 		-4.51 -25.46% 3,650,819 7,830,595 153.2
5.34
22.55
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2023
9.03
 200 9.17 9.17 9.03 0 0 0
13/12/2023
9.17
 600 9.17 9.17 9.13 0 0 0
12/12/2023
9.17
 3,800 9.10 9.65 9.10 0 0 0
11/12/2023
9.10
 2,800 9.61 10.03 9.10 0 0 0
08/12/2023
9.61
 0 9.61 9.61 9.61 0 0 0
07/12/2023
9.61
 12,400 9.06 9.61 8.44 0 0 0
06/12/2023
9.06
 2,700 9.68 9.86 9.06 0 0 0
05/12/2023
9.68
 2,300 9.61 9.68 9.61 0 0 0
04/12/2023
9.61
 500 9.61 9.61 9.61 0 0 0
01/12/2023
9.61
 1,500 9.51 9.61 9.51 0 0 0
30/11/2023
9.51
 1,100 9.48 9.51 9.48 0 0 0
29/11/2023
9.48
 1,800 9.48 9.48 9.48 0 0 0
28/11/2023
9.48
 3,900 9.61 9.61 9.41 0 0 0
27/11/2023
9.61
 700 9.61 9.61 9.61 0 0 0
24/11/2023
9.61
 200 9.68 9.68 9.61 0 0 0
23/11/2023
9.68
 5,900 9.68 9.68 9.55 0 0 0
22/11/2023
9.68
 5,800 9.55 9.96 9.61 0 0 0
21/11/2023
9.55
 1,300 10.00 10.00 9.51 0 300 -0.0
20/11/2023
10.00
 500 9.72 10.00 10.00 0 0 0
17/11/2023
9.72
 15,500 9.75 10.31 9.68 0 0 0
16/11/2023
9.75
 900 10.13 10.13 9.75 0 0 0
15/11/2023
10.13
 2,000 10.17 10.17 10.10 0 0 0
14/11/2023
10.17
 3,800 10.24 10.24 9.82 0 0 0
13/11/2023
10.24
 6,200 10.31 10.93 9.68 0 0 0
10/11/2023
10.31
 3,600 11.07 11.14 10.31 0 0 0
09/11/2023
11.07
 37,200 10.44 11.17 9.72 300 0 0.0
08/11/2023
10.44
 10,100 11.21 11.90 10.44 0 0 0
07/11/2023
11.21
 3,000 12.04 12.04 11.21 0 0 0
06/11/2023
12.04
 0 12.04 12.04 12.04 0 0 0
02/11/2023
12.04
 1,200 12.04 12.04 11.21 0 0 0
01/11/2023
12.04
 900 12.45 12.45 11.59 0 0 0
31/10/2023
12.45
 2,000 12.45 12.45 12.45 0 0 0
30/10/2023
12.45
 4,400 11.72 12.45 10.93 0 0 0
27/10/2023
11.72
 14,500 11.72 12.45 10.93 0 0 0
26/10/2023
11.72
 4,400 11.07 11.83 11.07 0 0 0
25/10/2023
11.07
 7,900 10.38 11.07 9.65 0 0 0
24/10/2023
10.38
 600 11.14 11.14 10.38 0 0 0
23/10/2023
11.14
 500 11.97 11.97 11.14 0 0 0
20/10/2023
11.97
 0 11.97 11.97 11.97 0 0 0
19/10/2023
11.97
 0 11.97 11.97 11.97 0 0 0
18/10/2023
11.97
 5,700 11.69 12.11 11.69 0 0 0
17/10/2023
11.69
 6,400 11.14 11.69 10.72 0 0 0
16/10/2023
11.14
 5,300 10.58 11.31 9.86 0 0 0
13/10/2023
10.58
 7,800 9.89 10.58 10.51 0 0 0
12/10/2023
9.89
 2,400 9.27 9.89 9.68 0 0 0
11/10/2023
9.27
 9,100 8.68 9.27 9.27 0 0 0
10/10/2023
8.68
 0 8.68 8.68 8.68 0 0 0
09/10/2023
8.68
 1,300 9.20 9.20 8.58 0 0 0
06/10/2023
9.20
 300 9.20 9.20 9.20 0 0 0
05/10/2023
9.20
 0 9.20 9.20 9.20 0 0 0
04/10/2023
9.20
 0 9.20 9.20 9.20 0 0 0
03/10/2023
9.20
 0 9.20 9.20 9.20 0 0 0
02/10/2023
9.20
 100 8.65 9.20 9.20 0 0 0
29/09/2023
8.65
 500 8.44 8.65 8.65 0 0 0
28/09/2023
8.44
 200 8.99 8.99 8.44 0 0 0
27/09/2023
8.99
 400 9.41 9.41 8.99 0 0 0
26/09/2023
9.41
 500 9.41 9.41 9.41 0 0 0
25/09/2023
9.41
 500 9.55 9.55 9.41 0 0 0
22/09/2023
9.55
 0 9.55 9.55 9.55 0 0 0
21/09/2023
9.55
 1,200 9.61 9.61 9.48 0 0 0
20/09/2023
9.61
 100 9.48 9.61 9.61 0 0 0
19/09/2023
9.48
 500 9.68 10.17 9.48 0 0 0
18/09/2023
9.68
 900 9.55 9.68 9.41 0 0 0
15/09/2023
9.55
 400 9.51 9.55 9.55 0 0 0
14/09/2023
9.51
 2,400 9.51 9.51 9.48 0 0 0
13/09/2023
9.51
 3,100 9.75 9.75 9.48 0 0 0
12/09/2023
9.75
 0 9.75 9.75 9.75 0 0 0
11/09/2023
9.75
 4,100 9.93 10.03 9.75 0 0 0
08/09/2023
9.93
 1,000 9.82 9.96 9.82 0 0 0
07/09/2023
9.82
 2,000 9.86 9.86 9.34 0 0 0
06/09/2023
9.86
 1,300 10.00 10.00 9.86 0 0 0
05/09/2023
10.00
 200 9.44 10.03 10.00 0 0 0
31/08/2023
9.44
 500 9.41 9.48 9.44 0 0 0
30/08/2023
9.41
 1,600 9.41 9.41 9.41 0 0 0
29/08/2023
9.41
 1,900 9.75 9.75 9.10 0 0 0
28/08/2023
9.75
 400 9.75 9.75 9.37 0 0 0
25/08/2023
9.75
 5,100 9.30 9.75 8.75 0 0 0
24/08/2023
9.30
 2,600 9.30 9.30 8.68 0 0 0
23/08/2023
9.30
 300 9.30 9.30 9.30 0 0 0
22/08/2023
9.30
 4,100 9.82 9.82 9.30 0 0 0
21/08/2023
9.82
 0 9.82 9.82 9.82 0 0 0
18/08/2023
9.82
 5,300 9.93 9.96 9.82 3,800 0 0.1
17/08/2023
9.93
 3,100 9.93 9.93 9.93 3,100 0 0.0
16/08/2023
9.93
 200 10.03 10.03 9.93 0 0 0
15/08/2023
10.03
 1,100 10.03 10.13 10.03 0 0 0
14/08/2023
10.03
 1,700 10.03 10.03 10.03 0 0 0
11/08/2023
10.03
 1,500 9.75 10.03 9.75 1,000 0 0.0
10/08/2023
9.75
 2,400 10.00 10.00 9.55 0 0 0
09/08/2023
10.00
 8,200 9.89 10.03 9.82 0 0 0
08/08/2023
9.89
 13,700 10.58 10.58 9.86 0 0 0
07/08/2023
10.58
 11,400 11.38 11.38 10.58 0 0 0
04/08/2023
11.38
 22,400 10.65 11.38 10.65 0 0 0
03/08/2023
10.65
 11,800 9.96 10.65 9.96 0 0 0
02/08/2023
9.96
 4,900 9.34 9.96 9.96 0 0 0
01/08/2023
9.34
 11,700 8.75 9.34 8.65 0 0 0
31/07/2023
8.75
 8,100 8.72 9.13 8.75 0 0 0
28/07/2023
8.72
 1,400 8.85 8.85 8.58 0 0 0
27/07/2023
8.85
 100 8.85 8.85 8.85 0 0 0
26/07/2023
8.85
 400 8.99 8.99 8.65 0 0 0
25/07/2023
8.99
 6,300 9.13 9.27 8.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |