CTCP Đầu tư Nhãn hiệu Việt (abr)

13.20
0.70
(5.60%)
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) 		-0.90 -6.72% 16,300 -1,600 -0.0
12.50
13.50
13.20
2 tháng
(2025-10-17) 		-1 -7.41% 61,700 0 0.0
12.50
13.80
13.20
3 tháng
(2025-09-17) 		-1.94 -13.43% 265,000 1,800 0.0
12.50
16.40
13.20
6 tháng
(2025-06-19) 		0.91 7.88% 455,200 -4,100 0.0
11.14
16.40
13.20
12 tháng
(2024-12-23) 		2.26 22.09% 774,000 1,100 0.1
9.26
16.40
13.20
24 tháng
(2023-12-27) 		3.13 33.37% 1,660,000 -47,705 -0.6
8.34
16.40
13.20
36 tháng
(2023-01-03) 		6.48 107.47% 2,529,100 8,495 0.0
5.34
16.40
13.20
60 tháng
(2021-01-11) 		-5.21 -29.41% 3,650,719 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)
30/09/2022
7.57
 300 8.09 8.09 7.57 0 0 0.0
29/09/2022
8.09
 0 8.09 8.09 8.09 0 0 0.0
28/09/2022
8.09
 0 8.09 8.09 8.09 0 0 0.0
27/09/2022
8.09
 0 8.09 8.09 8.09 0 0 0.0
26/09/2022
8.09
 100 8.13 8.13 8.09 0 0 0.0
23/09/2022
8.13
 100 8.68 8.68 8.13 0 0 0.0
22/09/2022
8.68
 700 8.30 8.68 8.30 0 0 0.0
21/09/2022
8.30
 400 8.23 8.30 8.30 0 0 0.0
20/09/2022
8.23
 800 8.16 8.23 7.64 0 0 0.0
19/09/2022
8.16
 0 8.16 8.16 8.16 0 0 0.0
16/09/2022
8.16
 100 8.27 8.27 8.16 0 0 0.0
15/09/2022
8.27
 100 7.92 8.27 8.27 0 0 0.0
14/09/2022
7.92
 400 8.30 8.30 7.82 0 0 0.0
13/09/2022
8.30
 0 8.30 8.30 8.30 0 0 0.0
12/09/2022
8.30
 0 8.30 8.30 8.30 0 0 0.0
09/09/2022
8.30
 100 8.44 8.44 8.30 0 0 0.0
08/09/2022
8.44
 0 8.44 8.44 8.44 0 0 0.0
07/09/2022
8.44
 0 8.44 8.44 8.44 0 0 0.0
06/09/2022
8.44
 400 8.44 8.44 8.44 0 0 0.0
05/09/2022
8.44
 0 8.44 8.44 8.44 0 0 0.0
31/08/2022
8.44
 0 8.44 8.44 8.44 0 0 0.0
30/08/2022
8.44
 400 8.82 8.82 8.44 0 0 0.0
29/08/2022
8.82
 0 8.82 8.82 8.82 0 0 0.0
26/08/2022
8.82
 0 8.82 8.82 8.82 0 0 0.0
25/08/2022
8.82
 2,100 8.30 8.82 8.30 0 0 0.0
24/08/2022
8.30
 100 8.58 8.58 8.30 0 0 0.0
23/08/2022
8.58
 200 8.16 8.58 8.30 0 0 0.0
22/08/2022
8.16
 400 8.09 8.16 8.16 0 0 0.0
19/08/2022
8.09
 0 8.09 8.09 8.09 0 0 0.0
18/08/2022
8.09
 0 8.09 8.09 8.09 0 0 0.0
17/08/2022
8.09
 200 8.65 8.65 8.09 0 0 0.0
16/08/2022
8.65
 0 8.65 8.65 8.65 0 0 0.0
15/08/2022
8.65
 400 7.82 8.65 8.65 0 0 0.0
13/07/2022
7.82
 3,200 7.40 7.89 7.23 0 0 -0.0
12/07/2022
7.40
 1,800 7.89 7.89 7.40 0 0 -0.0
11/07/2022
7.89
 0 7.89 7.89 7.89 0 0 -0.0
08/07/2022
7.89
 600 8.23 8.23 7.78 0 0 -0.0
07/07/2022
8.23
 200 8.06 8.23 8.23 0 0 -0.0
06/07/2022
8.06
 100 8.51 8.51 8.06 0 0 -0.0
05/07/2022
8.51
 300 9.13 9.13 8.51 0 0 -0.0
04/07/2022
9.13
 0 9.13 9.13 9.13 0 0 -0.0
01/07/2022
9.13
 0 9.13 9.13 9.13 0 0 -0.0
30/06/2022
9.13
 700 8.61 9.13 9.13 0 0 -0.0
29/06/2022
8.61
 11,800 8.99 9.61 8.37 0 0 0
28/06/2022
8.99
 200 8.99 8.99 8.65 0 0 -0.0
27/06/2022
8.99
 900 8.78 8.99 8.78 0 0 -0.0
24/06/2022
8.78
 300 8.65 8.78 8.78 0 0 -0.0
23/06/2022
8.65
 400 9.20 9.20 8.65 0 0 -0.0
22/06/2022
9.20
 300 9.89 9.89 9.20 0 0 -0.0
21/06/2022
9.89
 100 10.62 10.62 9.89 0 0 -0.0
20/06/2022
10.62
 1,700 10.62 10.62 10.62 0 0 0
17/06/2022
10.62
 600 10.06 10.62 10.06 0 0 -0.0
16/06/2022
10.06
 1,600 10.79 10.79 10.06 0 0 -0.0
15/06/2022
10.79
 500 11.00 11.00 10.27 0 0 -0.0
14/06/2022
11.00
 200 10.93 11.00 10.31 0 0 -0.0
13/06/2022
10.93
 3,200 11.07 11.07 10.31 0 0 -0.0
10/06/2022
11.07
 2,200 11.76 11.76 11.07 0 0 -0.0
09/06/2022
11.76
 100 11.76 11.76 11.76 0 0 -0.0
08/06/2022
11.76
 1,300 12.21 12.76 11.76 0 0 -0.0
07/06/2022
12.21
 2,100 11.97 12.49 11.34 0 0 -0.0
06/06/2022
11.97
 4,600 12.87 12.87 11.97 0 0 0
03/06/2022
12.87
 10,400 13.83 13.83 12.87 0 0 -0.0
02/06/2022
13.83
 25,700 13.83 13.83 12.87 0 0 -0.0
01/06/2022
13.83
 22,300 13.83 13.83 12.87 0 0 -0.0
31/05/2022
13.83
 12,000 13.90 13.90 12.94 0 0 -0.0
30/05/2022
13.90
 2,600 13.49 14.18 13.49 0 0 -0.0
27/05/2022
13.49
 4,400 13.07 13.49 13.42 0 0 -0.0
26/05/2022
13.07
 1,200 13.90 13.90 13.07 0 0 -0.0
25/05/2022
13.90
 4,100 13.90 14.87 13.14 0 0 -0.0
24/05/2022
13.90
 200 14.94 14.94 13.90 0 0 -0.0
23/05/2022
14.94
 0 14.94 14.94 14.94 0 0 -0.0
20/05/2022
14.94
 0 14.94 14.94 14.94 0 0 -0.0
19/05/2022
14.94
 0 14.94 14.94 14.94 0 0 -0.0
18/05/2022
14.94
 0 14.94 14.94 14.94 0 0 -0.0
17/05/2022
14.94
 19,300 14.11 14.94 13.14 0 500 -0.0
16/05/2022
14.11
 0 14.11 14.11 14.11 0 0 0
13/05/2022
14.11
 1,800 13.45 14.11 12.52 0 0 0
12/05/2022
13.45
 200 13.49 13.49 12.62 0 0 0
11/05/2022
13.49
 0 13.49 13.49 13.49 0 0 0
10/05/2022
13.49
 1,000 13.66 13.66 12.73 0 0 0
09/05/2022
13.66
 3,900 14.18 14.18 13.21 0 0 0
06/05/2022
14.18
 0 14.18 14.18 14.18 0 0 0
05/05/2022
14.18
 0 14.18 14.18 14.18 0 0 0
04/05/2022
14.18
 0 14.18 14.18 14.18 0 0 0
29/04/2022
14.18
 300 14.18 14.18 14.18 0 0 0
28/04/2022
14.18
 1,000 13.56 14.46 13.63 0 100 -0.0
27/04/2022
13.56
 500 13.56 13.56 13.56 0 0 0
26/04/2022
13.56
 1,500 13.56 13.56 12.80 0 0 0
25/04/2022
13.56
 900 14.18 14.18 13.21 0 0 0
22/04/2022
14.18
 400 13.83 14.18 13.18 0 0 0
21/04/2022
13.83
 5,100 13.56 13.83 12.62 0 200 -0.0
20/04/2022
13.56
 900 13.83 13.83 13.56 400 0 0.0
19/04/2022
13.83
 0 13.83 13.83 13.83 0 0 0
18/04/2022
13.83
 200 13.70 13.83 13.56 100 0 0.0
15/04/2022
13.70
 200 13.70 13.70 13.70 0 0 0
14/04/2022
13.70
 3,500 14.42 14.53 13.70 0 0 0
13/04/2022
14.42
 400 14.11 14.42 13.49 0 0 0
12/04/2022
14.11
 2,700 14.18 14.18 13.63 0 0 0
08/04/2022
14.18
 400 13.83 14.25 12.94 0 0 0
07/04/2022
13.83
 800 13.83 14.21 13.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |