CTCP Đầu tư Nhãn hiệu Việt (abr)

13.50
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
(2024-08-20) 		1.45 12.03% 30,800 600 0.0
11.70
14
13.50
2 tháng
(2024-07-22) 		0.45 3.45% 58,100 400 0.0
11.70
14
13.50
3 tháng
(2024-06-21) 		0 0% 99,800 -200 -0.0
11.70
14
13.50
6 tháng
(2024-03-25) 		2.13 18.70% 543,500 -31,800 -0.5
10.62
15.03
13.50
12 tháng
(2023-09-25) 		1.51 12.59% 833,300 -34,505 -0.5
10.62
15.87
13.50
24 tháng
(2022-09-30) 		3.85 39.84% 1,511,400 23,095 0.2
6.81
15.87
13.50
36 tháng
(2021-10-05) 		-8.37 -38.26% 2,250,145 -6,405 -0.8
6.81
26.01
13.50
60 tháng
(2019-10-16) 		-8.54 -38.75% 2,859,538 7,818,595 153.0
6.81
36.68
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2020
18.51
 1,600 19.31 19.31 18.51 0 0 0
13/08/2020
19.31
 0 20.98 19.31 19.31 0 0 0
12/08/2020
20.98
 320 21.87 21.87 15.96 0 0 0
11/08/2020
21.87
 300 21.69 21.87 17.02 0 0 0
10/08/2020
21.69
 300 19.40 21.69 16.66 0 0 0
07/08/2020
19.40
 10 19.40 19.40 19.40 0 0 0
06/08/2020
19.40
 0 19.40 19.40 19.40 0 0 0
05/08/2020
19.40
 3,500 20.28 20.28 19.40 0 0 0
04/08/2020
20.28
 0 20.28 20.28 20.28 0 0 0
03/08/2020
20.28
 10 20.28 20.28 20.28 0 0 0
31/07/2020
20.28
 3,200 21.16 21.16 20.28 0 0 0
30/07/2020
21.16
 2,000 22.04 22.04 21.16 0 0 0
29/07/2020
22.04
 1,200 24.25 24.25 22.04 0 0 0
28/07/2020
24.25
 0 24.25 24.25 24.25 0 0 0
27/07/2020
24.25
 0 24.25 24.25 24.25 0 0 0
24/07/2020
24.25
 0 24.25 24.25 24.25 0 0 0
23/07/2020
24.25
 0 24.25 24.25 24.25 0 0 0
22/07/2020
24.25
 0 24.25 24.25 24.25 0 0 0
21/07/2020
24.25
 0 24.25 24.25 24.25 0 0 0
20/07/2020
24.25
 200 24.95 24.95 24.25 0 0 0
17/07/2020
24.95
 200 24.07 24.95 20.54 0 0 0
16/07/2020
24.07
 0 22.92 24.07 24.07 0 0 0
15/07/2020
22.92
 6,400 25.04 25.04 22.92 0 0 0
14/07/2020
25.04
 0 25.04 25.04 25.04 0 0 0
13/07/2020
25.04
 0 25.04 25.04 25.04 0 0 0
10/07/2020
25.04
 0 25.04 25.04 25.04 0 0 0
09/07/2020
25.04
 0 25.04 25.04 25.04 0 0 0
08/07/2020
25.04
 0 25.04 25.04 25.04 0 0 0
07/07/2020
25.04
 0 25.04 25.04 25.04 0 0 0
06/07/2020
25.04
 0 25.04 25.04 25.04 0 0 0
03/07/2020
25.04
 0 25.04 25.04 25.04 0 0 0
02/07/2020
25.04
 0 25.04 25.04 25.04 0 0 0
01/07/2020
25.04
 0 25.04 25.04 25.04 0 0 0
30/06/2020
25.04
 0 25.04 25.04 25.04 0 0 0
29/06/2020
25.04
 0 25.04 25.04 25.04 0 0 0
26/06/2020
25.04
 100 22.92 25.04 25.04 0 0 0
25/06/2020
22.92
 0 22.92 22.92 22.92 0 0 0
24/06/2020
22.92
 100 21.87 22.92 22.92 0 0 0
23/06/2020
21.87
 100 19.13 21.87 21.87 0 0 0
22/06/2020
19.13
 14,243 20.81 23.98 19.13 0 0 0
19/06/2020
20.81
 200 26.10 26.10 20.81 0 0 0
18/06/2020
26.10
 200 26.36 26.36 22.57 0 0 0
17/06/2020
26.36
 0 26.36 26.36 26.36 0 0 0
16/06/2020
26.36
 0 26.36 26.36 26.36 0 0 0
15/06/2020
26.36
 100 23.89 27.33 26.36 0 0 0
12/06/2020
23.89
 0 23.89 23.89 23.89 0 0 0
11/06/2020
23.89
 9,000 28.04 28.04 23.89 0 0 0
10/06/2020
28.04
 0 28.04 28.04 28.04 0 0 0
09/06/2020
28.04
 110 32.97 32.97 28.04 0 0 0
08/06/2020
32.97
 0 32.97 32.97 32.97 0 0 0
05/06/2020
32.97
 0 32.97 32.97 32.97 0 0 0
04/06/2020
32.97
 0 32.97 32.97 32.97 0 0 0
03/06/2020
32.97
 0 32.97 32.97 32.97 0 0 0
02/06/2020
32.97
 0 32.97 32.97 32.97 0 0 0
01/06/2020
32.97
 0 32.97 32.97 32.97 0 0 0
29/05/2020
32.97
 0 32.97 32.97 32.97 0 0 0
28/05/2020
32.97
 100 28.83 32.97 32.97 0 0 0
27/05/2020
28.83
 0 28.83 28.83 28.83 0 0 0
26/05/2020
28.83
 0 28.83 28.83 28.83 0 0 0
25/05/2020
28.83
 0 28.83 28.83 28.83 0 0 0
22/05/2020
28.83
 0 28.83 28.83 28.83 0 0 0
21/05/2020
28.83
 210 24.33 28.83 28.83 0 0 0
20/05/2020
24.33
 12,200 27.33 27.33 24.33 0 0 0
19/05/2020
27.33
 2,500 27.33 28.30 27.33 0 0 0
18/05/2020
27.33
 700 23.89 27.33 27.24 0 0 0
15/05/2020
23.89
 1,200 27.68 27.68 23.89 0 0 0
14/05/2020
27.68
 1,100 28.04 28.04 27.68 0 0 0
13/05/2020
28.04
 0 28.04 28.04 28.04 0 0 0
12/05/2020
28.04
 0 28.04 28.04 28.04 0 0 0
11/05/2020
28.04
 0 29.98 28.04 28.04 0 0 0
08/05/2020
29.98
 300 26.80 30.33 23.80 0 0 0
07/05/2020
26.80
 100 23.01 26.80 26.80 0 0 0
06/05/2020
23.01
 1,300 26.63 26.63 23.01 0 0 0
05/05/2020
26.63
 0 26.63 26.63 26.63 0 0 0
04/05/2020
26.63
 0 27.42 26.63 26.63 0 0 0
29/04/2020
27.42
 400 26.54 27.42 24.77 0 0 0
28/04/2020
26.54
 200 27.33 27.33 26.54 0 0 0
27/04/2020
27.33
 200 28.57 28.57 27.33 0 0 0
24/04/2020
28.57
 200 26.80 28.65 28.57 0 0 0
23/04/2020
26.80
 0 26.80 26.80 26.80 0 0 0
22/04/2020
26.80
 0 26.54 26.80 26.80 0 0 0
21/04/2020
26.54
 500 30.86 30.86 26.54 0 0 0
20/04/2020
30.86
 100 30.86 30.86 30.86 0 0 0
17/04/2020
30.86
 400 29.09 30.86 29.09 0 0 0
16/04/2020
29.09
 0 29.09 29.09 29.09 0 0 0
15/04/2020
29.09
 0 29.09 29.09 29.09 0 0 0
14/04/2020
29.09
 0 29.09 29.09 29.09 0 0 0
13/04/2020
29.09
 0 29.09 29.09 29.09 0 0 0
10/04/2020
29.09
 0 29.09 29.09 29.09 0 0 0
09/04/2020
29.09
 0 29.09 29.09 29.09 0 0 0
08/04/2020
29.09
 0 29.09 29.09 29.09 0 0 0
07/04/2020
29.09
 0 29.36 29.09 29.09 0 0 0
06/04/2020
29.36
 3,200 25.66 29.36 25.66 0 0 0
03/04/2020
25.66
 220 25.66 25.66 25.66 0 0 0
01/04/2020
25.66
 0 25.66 25.66 25.66 0 0 0
31/03/2020
25.66
 300 32.18 32.18 25.66 0 0 0
30/03/2020
32.18
 3,300 28.04 32.18 23.89 0 0 0
27/03/2020
28.04
 100 24.33 28.04 28.04 0 0 0
26/03/2020
24.33
 2,100 35.18 35.18 24.33 0 0 0
25/03/2020
35.18
 6,600 31.30 35.18 26.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |