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)
09/08/2021
19.75
 4,700 19.75 20.01 17.81 0 0 0
06/08/2021
19.75
 0 19.75 19.75 19.75 0 0 0
05/08/2021
19.75
 0 19.75 19.75 19.75 0 0 0
04/08/2021
19.75
 0 19.75 19.75 19.75 0 0 0
03/08/2021
19.75
 600 19.84 19.84 19.75 0 0 0
02/08/2021
19.84
 2,200 20.19 20.19 19.84 0 0 0
30/07/2021
20.19
 300 20.01 20.19 20.19 0 0 0
29/07/2021
20.01
 11,100 20.01 20.01 18.60 0 0 0
28/07/2021
20.01
 0 20.01 20.01 20.01 0 0 0
27/07/2021
20.01
 100 19.84 20.01 20.01 0 0 0
26/07/2021
19.84
 2,500 19.57 19.84 18.07 0 0 0
23/07/2021
19.57
 0 19.57 19.57 19.57 0 0 0
22/07/2021
19.57
 0 20.10 19.57 19.57 0 0 0
21/07/2021
20.10
 300 20.01 20.10 19.31 0 0 0
20/07/2021
20.01
 1,800 20.28 20.28 18.07 0 0 0
19/07/2021
20.28
 0 20.28 20.28 20.28 0 0 0
16/07/2021
20.28
 300 20.28 20.28 20.28 0 0 0
15/07/2021
20.28
 1,100 19.93 20.28 20.10 0 0 0
14/07/2021
19.93
 0 19.93 19.93 19.93 0 0 0
13/07/2021
19.93
 0 20.37 19.93 19.93 0 0 0
12/07/2021
20.37
 600 20.63 20.63 17.81 0 0 0
09/07/2021
20.63
 0 20.63 20.63 20.63 0 0 0
08/07/2021
20.63
 0 20.63 20.63 20.63 0 0 0
07/07/2021
20.63
 0 20.63 20.63 20.63 0 0 0
06/07/2021
20.63
 0 20.63 20.63 20.63 0 0 0
05/07/2021
20.63
 0 20.63 20.63 20.63 0 0 0
02/07/2021
20.63
 0 20.63 20.63 20.63 0 0 0
01/07/2021
20.63
 0 20.63 20.63 20.63 0 0 0
30/06/2021
20.63
 0 20.63 20.63 20.63 0 0 0
29/06/2021
20.63
 0 20.63 20.63 20.63 0 0 0
28/06/2021
20.63
 0 20.63 20.63 20.63 0 0 0
25/06/2021
20.63
 0 20.63 20.63 20.63 0 0 0
24/06/2021
20.63
 0 20.63 20.63 20.63 0 0 0
23/06/2021
20.63
 0 20.72 20.63 20.63 0 0 0
22/06/2021
20.72
 1,100 19.84 20.72 19.84 0 0 0
21/06/2021
19.84
 0 20.28 19.84 20.28 0 0 0
18/06/2021
20.28
 2,200 20.28 20.28 18.87 0 0 0
17/06/2021
20.28
 800 20.10 20.28 20.01 0 0 0
16/06/2021
20.10
 100 20.19 20.19 20.10 0 0 0
15/06/2021
20.19
 500 19.66 20.19 20.19 0 0 0
14/06/2021
19.66
 400 21.07 21.07 19.66 0 0 0
11/06/2021
21.07
 3,800 20.45 21.07 17.72 0 0 0
10/06/2021
20.45
 0 20.45 20.45 20.45 0 0 0
09/06/2021
20.45
 0 20.45 20.45 20.45 0 0 0
08/06/2021
20.45
 0 20.45 20.45 20.45 0 0 0
07/06/2021
20.45
 2,700 20.72 20.72 20.45 0 0 0
04/06/2021
20.72
 2,100 19.75 20.72 19.66 0 0 0
03/06/2021
19.75
 201 18.25 19.75 19.75 0 0 0
02/06/2021
18.25
 3,500 20.63 20.63 18.16 0 0 0
01/06/2021
20.63
 0 20.63 20.63 20.63 0 0 0
31/05/2021
20.63
 0 20.28 20.63 20.63 0 0 0
28/05/2021
20.28
 1,000 20.98 21.16 20.28 0 0 0
27/05/2021
20.98
 28,000 19.93 20.98 18.07 0 0 0
26/05/2021
19.93
 2,100 19.93 19.93 17.81 0 0 0
25/05/2021
19.93
 100 19.40 19.93 19.93 0 0 0
24/05/2021
19.40
 0 19.40 19.40 19.40 0 0 0
21/05/2021
19.40
 3,100 19.40 20.19 19.40 0 0 0
20/05/2021
19.40
 0 21.07 19.40 21.07 0 0 0
19/05/2021
21.07
 5,100 21.95 21.95 19.40 0 0 0
18/05/2021
21.95
 100 19.66 21.95 21.95 0 0 0
17/05/2021
19.66
 1,700 19.57 19.66 19.66 0 0 0
14/05/2021
19.57
 3,200 21.87 21.87 19.57 0 0 0
13/05/2021
21.87
 900 19.84 21.87 18.69 0 0 0
12/05/2021
19.84
 803 20.37 20.37 19.75 0 0 0
11/05/2021
20.37
 7,300 20.28 20.72 18.51 0 0 0
10/05/2021
20.28
 2,900 20.98 20.98 20.19 0 0 0
07/05/2021
20.98
 0 20.98 20.98 20.98 0 0 0
06/05/2021
20.98
 0 20.98 20.98 20.98 0 0 0
05/05/2021
20.98
 0 20.98 20.98 20.98 0 0 0
04/05/2021
20.98
 3 20.98 20.98 20.98 0 0 0
29/04/2021
20.98
 100 19.48 20.98 20.98 0 0 0
28/04/2021
19.48
 400 21.34 21.34 19.48 0 0 0
27/04/2021
21.34
 100 21.07 21.34 21.34 0 0 0
26/04/2021
21.07
 8,200 21.16 21.16 19.40 0 0 0
23/04/2021
21.16
 6,003 21.07 21.16 17.90 0 0 0
22/04/2021
21.07
 5,200 20.90 21.25 19.84 0 0 0
20/04/2021
20.90
 0 20.72 20.90 20.90 0 0 0
19/04/2021
20.72
 200 19.40 21.07 20.72 0 0 0
16/04/2021
19.40
 7,200 19.66 21.87 19.04 0 0 0
15/04/2021
19.66
 0 19.66 19.66 19.66 0 0 0
14/04/2021
19.66
 1,700 21.16 21.16 19.22 0 0 0
13/04/2021
21.16
 2,000 21.16 21.16 21.16 0 0 0
12/04/2021
21.16
 3,100 21.69 23.01 19.40 0 0 0
09/04/2021
21.69
 2,800 21.87 21.87 21.69 0 0 0
08/04/2021
21.87
 2,500 21.95 21.95 21.87 0 0 0
07/04/2021
21.95
 6,400 21.95 22.83 21.95 0 0 0
06/04/2021
21.95
 7,100 21.69 24.25 18.51 2,900,000 0 61.3
05/04/2021
21.69
 4,300 21.69 21.69 21.69 0 0 0
02/04/2021
21.69
 3,600 23.10 23.10 21.60 0 0 0
01/04/2021
23.10
 0 20.37 23.10 23.10 0 0 0
31/03/2021
20.37
 2,600 23.28 23.28 20.37 0 0 0
30/03/2021
23.28
 400 23.98 23.98 20.81 0 0 0
29/03/2021
23.98
 0 23.98 23.98 23.98 0 0 0
26/03/2021
23.98
 0 23.98 23.98 23.98 0 0 0
25/03/2021
23.98
 100 24.33 24.33 23.98 0 0 0
24/03/2021
24.33
 7,500 26.27 26.27 19.84 0 0 0
23/03/2021
26.27
 12,700 25.30 26.27 21.51 0 0 0
22/03/2021
25.30
 2,400 25.13 25.30 25.13 0 0 0
19/03/2021
25.13
 13,640 28.74 32.18 24.51 0 0 0
18/03/2021
28.74
 15,714 25.30 28.74 28.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |