CTCP Đầu tư Nhãn hiệu Việt (abr)

13.35
0.25
(1.91%)
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
(2024-05-02) 		1.09 8.94% 367,900 -31,700 -0.5
12.26
15.03
13.35
2 tháng
(2024-04-01) 		2.33 21.14% 382,100 -31,600 -0.5
10.62
15.03
13.35
3 tháng
(2024-03-04) 		2.06 18.30% 401,500 -34,700 -0.5
10.62
15.03
13.35
6 tháng
(2023-12-04) 		1.09 8.94% 490,700 -34,305 -0.5
10.62
15.03
13.35
12 tháng
(2023-06-06) 		1.45 12.16% 987,200 -23,605 -0.4
9.96
15.87
13.35
24 tháng
(2022-06-13) 		-0.58 -4.17% 1,386,400 23,295 0.0
6.81
15.87
13.35
36 tháng
(2021-06-16) 		-6.75 -33.59% 2,182,854 -6,205 -0.8
6.81
26.01
13.35
60 tháng
(2019-06-27) 		7.88 144.22% 2,987,242 7,818,795 153.0
5.47
36.68
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
13.35
0.25
 2,900 13.10 13.40 13.10 0 100 -0.0
30/05/2024
13.10
-0.25
 2,600 13.20 13.20 13.10 0 100 -0.0
29/05/2024
13.35
0.05
 5,300 13.30 13.50 13.30 0 100 -0.0
28/05/2024
13.30
0.20
 13,400 13.10 13.50 13.10 0 0 0
27/05/2024
13.10
-0.50
 13,700 13.60 13.80 13.10 0 200 -0.0
24/05/2024
13.60
0.75
 23,200 12.50 13.60 12.45 300 100 0.0
23/05/2024
12.85
-0.05
 20,000 12.80 13.05 12.50 0 400 -0.0
22/05/2024
12.90
0
 3,300 13.75 13.75 12.80 0 0 0
21/05/2024
12.90
-0.15
 5,000 13.10 13.85 12.75 0 0 0
20/05/2024
13.05
0
 9,400 13.80 13.85 12.55 100 0 0.0
17/05/2024
13.05
-0.85
 14,500 13.10 14.10 12.95 800 2,000 -0.0
16/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2024
13.90
-1
 23,300 14.90 14.90 13.90 0 0 0
15/05/2024
14.90
-0.13
 23,300 15.03 15.03 14.64 0 0 0
14/05/2024
15.03
0.26
 12,400 14.81 15.16 14.81 0 0 0
13/05/2024
14.77
0.93
 50,200 14.11 14.77 14.11 200 0 0.0
10/05/2024
13.84
0.79
 8,400 13.22 13.84 13.22 0 0 0
09/05/2024
13.05
-0.40
 9,000 13.45 13.49 13.05 0 0 0
08/05/2024
13.45
0.71
 48,200 13.53 13.53 13.36 0 15,600 -0.2
07/05/2024
12.74
0.22
 3,200 12.52 12.74 12.34 0 0 0
06/05/2024
12.52
-0.53
 6,200 12.78 13.05 12.26 0 0 0
03/05/2024
13.05
0.79
 52,200 13.09 13.09 13.05 0 14,500 -0.2
02/05/2024
12.26
0.79
 18,200 12.26 12.26 12.26 0 0 0
26/04/2024
11.46
0.13
 4,500 11.42 11.46 10.93 0 0 0
25/04/2024
11.33
-0.04
 1,100 11.29 11.33 11.29 0 0 0
24/04/2024
11.37
0
 0 11.37 11.37 11.37 0 0 0
23/04/2024
11.37
0
 200 10.58 11.37 10.58 0 0 0
22/04/2024
11.37
0.35
 100 11.37 11.37 11.37 0 0 0
19/04/2024
11.02
-0.31
 1,400 11.02 11.02 10.98 0 0 0
17/04/2024
11.33
-0.04
 100 11.33 11.33 11.33 0 0 0
16/04/2024
11.37
0
 0 11.37 11.37 11.37 0 0 0
15/04/2024
11.37
0
 1,600 11.37 11.37 11.20 0 0 0
12/04/2024
11.37
0.09
 400 11.33 11.37 11.33 0 0 0
11/04/2024
11.29
-0.04
 400 11.29 11.29 11.29 0 0 0
10/04/2024
11.33
0.09
 900 11.29 11.33 11.15 0 0 0
09/04/2024
11.24
-0.04
 1,600 11.20 11.33 10.80 0 0 0
08/04/2024
11.29
0
 300 11.29 11.29 11.29 0 0 0
05/04/2024
11.29
0.66
 300 11.33 11.33 11.29 100 0 0.0
04/04/2024
10.62
-0.66
 100 10.62 10.62 10.62 0 0 0
03/04/2024
11.29
0
 0 11.29 11.29 11.29 0 0 0
02/04/2024
11.29
0.26
 200 11.33 11.33 11.29 0 0 0
01/04/2024
11.02
-0.35
 1,000 10.62 11.02 10.62 0 0 0
29/03/2024
11.37
0
 0 11.37 11.37 11.37 0 0 0
28/03/2024
11.37
0
 0 11.37 11.37 11.37 0 0 0
27/03/2024
11.37
0
 700 10.80 11.37 10.80 0 0 0
26/03/2024
11.37
0
 0 11.37 11.37 11.37 0 0 0
25/03/2024
11.37
0
 0 11.37 11.37 11.37 0 0 0
22/03/2024
11.37
0
 900 11.37 11.37 11.20 500 0 0.0
21/03/2024
11.37
0
 0 11.37 11.37 11.37 0 0 0
20/03/2024
11.37
0
 400 11.37 11.37 11.37 0 0 0
19/03/2024
11.37
0
 3,600 11.37 11.37 11.02 100 3,200 -0.0
18/03/2024
11.37
0.04
 2,200 11.33 11.68 11.29 0 0 0
15/03/2024
11.33
0.31
 900 11.02 11.33 10.98 100 0 0.0
14/03/2024
11.02
0
 1,900 11.02 11.02 10.98 200 0 0.0
13/03/2024
11.02
0
 400 11.02 11.02 11.02 200 0 0.0
12/03/2024
11.02
-0.09
 100 11.11 11.11 11.02 100 0 0.0
11/03/2024
11.11
-0.18
 700 11.29 11.29 11.11 200 0 0.0
08/03/2024
11.29
0.09
 800 11.20 11.29 11.20 0 0 0
07/03/2024
11.20
0.18
 400 11.02 11.20 11.20 100 0 0.0
06/03/2024
11.02
0
 3,000 11.02 11.02 11.02 0 0 0
05/03/2024
11.02
-0.26
 2,800 11.29 11.29 11.02 0 1,400 -0.0
04/03/2024
11.29
0.22
 600 11.06 11.29 11.29 0 0 0
01/03/2024
11.06
-0.26
 1,400 11.33 11.33 11.06 0 0 0
29/02/2024
11.33
-0.40
 100 11.73 11.73 11.33 0 0 0
28/02/2024
11.73
0.44
 600 11.29 11.73 11.73 0 0 0
27/02/2024
11.29
0
 600 11.29 11.29 11.29 0 0 0
26/02/2024
11.29
0
 100 11.29 11.29 11.29 0 0 0
23/02/2024
11.29
-0.18
 4,300 11.46 11.46 11.20 0 2,500 -0.0
22/02/2024
11.46
0.09
 2,400 11.37 11.46 11.46 0 0 0
21/02/2024
11.37
0
 500 11.37 11.37 11.29 0 0 0
20/02/2024
11.37
-0.09
 1,400 11.46 11.46 11.37 0 0 0
19/02/2024
11.46
0
 800 11.46 11.46 11.46 0 5 -0.0
16/02/2024
11.46
0.13
 800 11.33 11.46 11.37 0 0 0
15/02/2024
11.33
-0.13
 3,200 11.46 11.46 11.33 0 0 0
07/02/2024
11.46
0.18
 900 11.29 11.46 11.29 0 0 0
06/02/2024
11.29
-0.40
 2,400 11.68 11.68 11.29 0 0 0
05/02/2024
11.68
0.13
 100 11.55 11.68 11.68 0 0 0
02/02/2024
11.55
0
 0 11.55 11.55 11.55 0 0 0
01/02/2024
11.55
-0.04
 2,300 11.59 11.64 11.02 0 0 0
31/01/2024
11.59
-0.35
 3,100 11.95 11.95 11.59 0 100 -0.0
30/01/2024
11.95
0.22
 200 11.73 12.03 11.95 0 0 0
29/01/2024
11.73
0
 200 11.73 11.73 11.73 0 0 0
26/01/2024
11.73
-0.26
 4,600 11.99 11.99 11.42 100 0 0.0
25/01/2024
11.99
-0.26
 1,300 12.26 13.05 11.51 0 0 0
24/01/2024
12.26
0.44
 7,700 11.81 12.39 11.46 0 0 0
23/01/2024
11.81
-0.13
 1,400 11.95 11.95 11.51 0 0 0
22/01/2024
11.95
0
 0 11.95 11.95 11.95 0 0 0
19/01/2024
11.95
0.35
 1,100 11.59 11.95 11.64 600 0 0.0
18/01/2024
11.59
-0.44
 400 12.03 12.03 11.59 0 0 0
17/01/2024
12.03
-0.04
 1,400 12.08 12.08 11.46 0 0 0
16/01/2024
12.08
0
 0 12.08 12.08 12.08 0 0 0
15/01/2024
12.08
0.04
 900 12.03 12.26 11.55 0 0 0
12/01/2024
12.03
-0.09
 300 12.12 12.12 11.51 0 0 0
11/01/2024
12.12
0.53
 400 11.59 12.34 11.64 0 0 0
10/01/2024
11.59
-0.31
 1,100 11.90 12.17 11.59 700 0 0.0
09/01/2024
11.90
-0.31
 500 12.21 12.21 11.59 0 0 0
08/01/2024
12.21
0.40
 2,700 11.81 12.21 12.17 0 0 0
05/01/2024
11.81
-0.31
 1,800 12.12 12.21 11.81 0 0 0
04/01/2024
12.12
-0.18
 1,500 12.30 12.30 12.08 600 0 0.0
03/01/2024
12.30
0.40
 2,300 11.90 12.30 11.51 0 0 0
02/01/2024
11.90
-0.22
 1,000 12.12 12.30 11.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |