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)
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
23/03/2022
18.38
 700 18.47 18.47 17.94 0 0 0
22/03/2022
18.47
 400 18.47 18.47 17.99 0 0 0
21/03/2022
18.47
 1,800 18.25 18.47 18.29 0 0 0
18/03/2022
18.25
 200 18.25 18.25 18.25 0 0 0
17/03/2022
18.25
 3,000 18.16 18.34 17.77 200 0 0.0
16/03/2022
18.16
 2,300 17.94 18.43 17.72 0 0 0
15/03/2022
17.94
 1,200 18.51 18.51 17.72 0 0 0
14/03/2022
18.51
 1,800 18.51 18.51 17.90 0 0 0
11/03/2022
18.51
 8,200 18.96 18.96 17.85 100 0 0.0
10/03/2022
18.96
 2,300 19.26 19.26 18.96 100 0 0.0
09/03/2022
19.26
 400 19.26 19.26 19.22 0 0 0
08/03/2022
19.26
 36,300 19.88 19.88 18.51 400 0 0.0
07/03/2022
19.88
 1,100 18.60 19.88 19.88 0 0 0
04/03/2022
18.60
 3,500 17.63 18.60 17.72 0 0 0
03/03/2022
17.63
 9,300 18.96 20.28 17.28 0 0 0
02/03/2022
18.96
 0 18.96 18.96 18.96 0 0 0
01/03/2022
18.96
 0 18.96 18.96 18.96 0 0 0
28/02/2022
18.96
 0 18.96 18.96 18.96 0 0 0
25/02/2022
18.96
 0 18.96 18.96 18.96 0 0 0
24/02/2022
18.96
 0 18.96 18.96 18.96 0 0 0
23/02/2022
18.96
 0 18.96 18.96 18.96 0 0 0
22/02/2022
18.96
 0 19.84 18.96 19.84 0 0 0
21/02/2022
19.84
 15,800 18.07 19.84 18.07 0 0 0
18/02/2022
18.07
 5,800 19.31 19.31 18.07 0 0 0
17/02/2022
19.31
 0 19.40 19.31 19.31 0 0 0
16/02/2022
19.40
 6,900 19.13 19.40 19.04 0 0 0
15/02/2022
19.13
 9,000 19.31 19.31 19.13 0 0 0
14/02/2022
19.31
 3,500 19.31 19.31 19.31 0 0 0
11/02/2022
19.31
 6,500 18.51 19.31 19.31 0 0 0
10/02/2022
18.51
 300 19.75 19.75 18.51 0 0 0
09/02/2022
19.75
 1,600 19.40 19.75 18.51 0 0 0
08/02/2022
19.40
 7,500 19.22 19.75 19.31 0 0 0
07/02/2022
19.22
 47,100 18.69 19.31 18.69 0 0 0
28/01/2022
18.69
 0 18.69 18.69 18.69 0 0 0
27/01/2022
18.69
 0 19.22 18.69 18.69 0 0 0
26/01/2022
19.22
 22,400 18.34 19.22 18.60 0 0 0
25/01/2022
18.34
 31,800 18.43 18.96 18.34 0 0 0
24/01/2022
18.43
 0 18.51 18.43 18.43 0 0 0
21/01/2022
18.51
 1,200 18.78 18.78 17.81 0 0 0
20/01/2022
18.78
 900 19.40 19.40 17.63 0 0 0
19/01/2022
19.40
 3,400 17.99 19.75 17.63 0 0 0
18/01/2022
17.99
 1,600 19.22 19.22 17.99 0 0 0
17/01/2022
19.22
 1,000 20.63 20.63 17.81 0 0 0
14/01/2022
20.63
 4,200 21.16 21.16 18.16 0 0 0
13/01/2022
21.16
 7,700 18.96 21.16 17.72 0 0 0
12/01/2022
18.96
 4,300 22.04 22.04 18.78 0 0 0
11/01/2022
22.04
 0 19.31 22.04 22.04 0 0 0
10/01/2022
19.31
 5,500 22.13 22.13 19.31 0 0 0
07/01/2022
22.13
 41,900 26.01 26.01 22.13 0 0 0
06/01/2022
26.01
 100 24.25 26.01 26.01 0 0 0
05/01/2022
24.25
 1,800 23.28 24.25 23.28 0 0 0
04/01/2022
23.28
 300 22.04 25.13 23.28 0 0 0
31/12/2021
22.04
 1,100 21.69 24.69 22.04 0 0 0
30/12/2021
21.69
 300 21.95 21.95 21.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |