CTCP Đầu tư Nhãn hiệu Việt (abr)

11.10
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
(2026-09-08) 		-0.55 -5.05% 5,500 0 0
10.20
11.10
11.10
2 tháng
(2026-08-10) 		-1.50 -12.66% 121,400 0 0
10.20
13.50
11.10
3 tháng
(2026-07-10) 		-0.95 -8.41% 128,000 100 0.0
10.20
13.50
11.10
6 tháng
(2026-04-13) 		-1.99 -16.16% 190,900 1,800 0.0
10.20
14.05
11.10
12 tháng
(2025-10-13) 		-3.13 -23.25% 456,600 4,300 0.1
10.20
14.05
11.10
24 tháng
(2024-10-18) 		-0.83 -7.39% 1,361,200 10,700 0.1
8.79
15.57
11.10
36 tháng
(2023-10-24) 		0.50 5.04% 2,202,600 -37,005 -0.6
7.92
15.57
11.10
60 tháng
(2021-11-03) 		-5.02 -32.66% 3,658,451 -8,805 -0.9
5.07
19.38
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2024
9.10
 2,700 9.10 9.10 9.06 0 0 0
05/01/2024
8.80
 1,800 9.03 9.10 8.80 0 0 0
04/01/2024
9.03
 1,500 9.06 9.06 9.00 600 0 0.0
03/01/2024
9.16
 2,300 8.67 9.16 8.57 0 0 0
02/01/2024
8.87
 1,000 9.16 9.16 8.57 0 0 0
29/12/2023
9.03
 900 9.06 9.06 9.03 800 0 0.0
28/12/2023
9.06
 300 9.13 9.13 9.06 0 0 0
27/12/2023
8.90
 2,100 8.97 8.97 8.90 0 0 0
26/12/2023
9.03
 300 8.87 9.03 8.87 0 0 0
25/12/2023
8.87
 700 9.03 9.03 8.57 0 0 0
22/12/2023
8.74
 100 8.74 8.74 8.74 0 0 0
21/12/2023
8.74
 100 8.74 8.74 8.74 0 0 0
20/12/2023
8.74
 800 9.03 9.03 8.57 0 0 0
19/12/2023
9.06
 600 8.57 9.06 8.57 0 0 0
18/12/2023
9.13
 1,000 8.83 9.13 8.83 0 0 0
15/12/2023
8.87
 1,200 8.57 8.87 8.57 200 0 0.0
14/12/2023
8.57
 200 8.70 8.70 8.57 0 0 0
13/12/2023
8.70
 600 8.70 8.70 8.67 0 0 0
12/12/2023
8.70
 3,800 9.16 9.16 8.64 0 0 0
11/12/2023
8.64
 2,800 9.52 9.52 8.64 0 0 0
08/12/2023
9.13
 0 9.13 9.13 9.13 0 0 0
07/12/2023
9.13
 12,400 8.67 9.13 8.01 0 0 0
06/12/2023
8.60
 2,700 9.36 9.36 8.60 0 0 0
05/12/2023
9.20
 2,300 9.13 9.20 9.13 0 0 0
04/12/2023
9.13
 500 9.13 9.13 9.13 0 0 0
01/12/2023
9.13
 1,500 9.03 9.13 9.03 0 0 0
30/11/2023
9.03
 1,100 9.03 9.03 9.00 0 0 0
29/11/2023
9.00
 1,800 9.00 9.00 9.00 0 0 0
28/11/2023
9.00
 3,900 9.13 9.13 8.93 0 0 0
27/11/2023
9.13
 700 9.13 9.13 9.13 0 0 0
24/11/2023
9.13
 200 9.16 9.16 9.13 0 0 0
23/11/2023
9.20
 5,900 9.20 9.20 9.06 0 0 0
22/11/2023
9.20
 5,800 9.46 9.46 9.13 0 0 0
21/11/2023
9.06
 1,300 9.23 9.23 9.03 0 300 0.0
20/11/2023
9.49
 500 9.49 9.49 9.49 0 0 0
17/11/2023
9.23
 15,500 9.52 9.79 9.20 0 0 0
16/11/2023
9.26
 900 9.59 9.59 9.26 0 0 0
15/11/2023
9.62
 2,000 9.59 9.66 9.59 0 0 0
14/11/2023
9.66
 3,800 9.72 9.72 9.33 0 0 0
13/11/2023
9.72
 6,200 10.38 10.38 9.20 0 0 0
10/11/2023
9.79
 3,600 9.79 10.58 9.79 0 0 0
09/11/2023
10.51
 37,200 9.26 10.61 9.23 300 0 0.0
08/11/2023
9.92
 10,100 9.92 11.30 9.92 0 0 0
07/11/2023
10.64
 3,000 10.64 10.64 10.64 0 0 0
06/11/2023
11.43
 0 11.43 11.43 11.43 0 0 0
03/11/2023
11.43
 0 11.43 11.43 11.43 0 0 0
02/11/2023
11.43
 1,200 10.77 11.43 10.64 0 0 0
01/11/2023
11.43
 900 11.00 11.43 11.00 0 0 0
31/10/2023
11.82
 2,000 11.82 11.82 11.82 0 0 0
30/10/2023
11.82
 4,400 10.38 11.82 10.38 0 0 0
27/10/2023
11.13
 14,500 10.97 11.82 10.38 0 0 0
26/10/2023
11.13
 4,400 11.23 11.23 10.51 0 0 0
25/10/2023
10.51
 7,900 9.16 10.51 9.16 0 0 0
24/10/2023
9.85
 600 9.85 9.85 9.85 0 0 0
23/10/2023
10.58
 500 10.58 10.58 10.58 0 0 0
20/10/2023
11.36
 0 11.36 11.36 11.36 0 0 0
19/10/2023
11.36
 0 11.36 11.36 11.36 0 0 0
18/10/2023
11.36
 5,700 11.10 11.50 11.10 0 0 0
17/10/2023
11.10
 6,400 10.58 11.10 10.18 0 0 0
16/10/2023
10.58
 5,300 10.05 10.74 9.36 0 0 0
13/10/2023
10.05
 7,800 9.98 10.05 9.98 0 0 0
12/10/2023
9.39
 2,400 9.39 9.39 9.20 0 0 0
11/10/2023
8.80
 9,100 8.80 8.80 8.80 0 0 0
10/10/2023
8.24
 0 8.24 8.24 8.24 0 0 0
09/10/2023
8.24
 1,300 8.15 8.28 8.15 0 0 0
06/10/2023
8.74
 300 8.74 8.74 8.74 0 0 0
05/10/2023
8.74
 0 8.74 8.74 8.74 0 0 0
04/10/2023
8.74
 0 8.74 8.74 8.74 0 0 0
03/10/2023
8.74
 0 8.74 8.74 8.74 0 0 0
02/10/2023
8.74
 100 8.74 8.74 8.74 0 0 0
29/09/2023
8.21
 500 8.21 8.21 8.21 0 0 0
28/09/2023
8.01
 200 8.54 8.54 8.01 0 0 0
27/09/2023
8.54
 400 8.93 8.93 8.54 0 0 0
26/09/2023
8.93
 500 8.93 8.93 8.93 0 0 0
25/09/2023
8.93
 500 8.93 8.93 8.93 0 0 0
22/09/2023
9.06
 0 9.06 9.06 9.06 0 0 0
21/09/2023
9.06
 1,200 9.00 9.13 9.00 0 0 0
20/09/2023
9.13
 100 9.13 9.13 9.13 0 0 0
19/09/2023
9.00
 500 9.66 9.66 9.00 0 0 0
18/09/2023
9.20
 900 8.93 9.20 8.93 0 0 0
15/09/2023
9.06
 400 9.06 9.06 9.06 0 0 0
14/09/2023
9.03
 2,400 9.03 9.03 9.00 0 0 0
13/09/2023
9.03
 3,100 9.26 9.26 9.00 0 0 0
12/09/2023
9.26
 0 9.26 9.26 9.26 0 0 0
11/09/2023
9.26
 4,100 9.43 9.52 9.26 0 0 0
08/09/2023
9.43
 1,000 9.33 9.46 9.33 0 0 0
07/09/2023
9.33
 2,000 8.87 9.33 8.87 0 0 0
06/09/2023
9.36
 1,300 9.49 9.49 9.36 0 0 0
05/09/2023
9.49
 200 9.52 9.52 9.49 0 0 0
31/08/2023
8.97
 500 9.00 9.00 8.97 0 0 0
30/08/2023
8.93
 1,600 8.93 8.93 8.93 0 0 0
29/08/2023
8.93
 1,900 8.64 9.26 8.64 0 0 0
28/08/2023
9.26
 400 8.90 9.26 8.90 0 0 0
25/08/2023
9.26
 5,100 8.83 9.26 8.31 0 0 0
24/08/2023
8.83
 2,600 8.60 8.83 8.24 0 0 0
23/08/2023
8.83
 300 8.83 8.83 8.83 0 0 0
22/08/2023
8.83
 4,100 8.87 8.93 8.83 0 0 0
21/08/2023
9.33
 0 9.33 9.33 9.33 0 0 0
18/08/2023
9.33
 5,300 9.43 9.46 9.33 3,800 0 0.1
17/08/2023
9.43
 3,100 9.43 9.43 9.43 3,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc