CTCP Đầu tư Nhãn hiệu Việt (abr)

13.50
-0.50
(-3.57%)
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)
24/03/2020
31.30
 100 27.24 31.30 31.30 0 0 0
23/03/2020
27.24
 1,900 23.72 27.24 27.24 0 0 0
20/03/2020
23.72
 600 20.63 23.72 23.72 0 0 0
19/03/2020
20.63
 100 23.89 23.89 20.63 0 0 0
18/03/2020
23.89
 1,000 28.30 28.30 23.89 0 0 0
17/03/2020
28.30
 2,600 28.92 28.92 27.42 0 0 0
16/03/2020
28.92
 2,300 27.15 28.92 27.33 0 0 0
13/03/2020
27.15
 7,000 36.68 36.68 27.15 0 0 0
12/03/2020
36.68
 1,900 32.00 36.68 27.24 0 0 0
11/03/2020
32.00
 500 32.00 32.00 32.00 0 0 0
10/03/2020
32.00
 4,100 27.86 32.00 29.09 0 0 0
09/03/2020
27.86
 7,200 24.25 27.86 27.86 0 0 0
06/03/2020
24.25
 500 21.16 24.25 24.25 0 0 0
05/03/2020
21.16
 1,700 21.34 24.51 21.16 0 0 0
04/03/2020
21.34
 100 18.60 21.34 21.34 0 0 0
03/03/2020
18.60
 1,000 16.22 18.60 18.60 0 0 0
02/03/2020
16.22
 0 16.22 16.22 16.22 0 0 0
28/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
27/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
26/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
25/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
24/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
21/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
20/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
19/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
18/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
17/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
14/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
13/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
12/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
11/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
10/02/2020
16.22
 0 16.22 16.22 16.22 0 0 0
07/02/2020
16.22
 600 14.11 16.22 16.22 0 0 0
06/02/2020
14.11
 0 14.11 14.11 14.11 0 0 0
05/02/2020
14.11
 0 14.11 14.11 14.11 0 0 0
04/02/2020
14.11
 0 14.11 14.11 14.11 0 0 0
03/02/2020
14.11
 200 13.67 14.11 14.11 0 0 0
31/01/2020
13.67
 100 13.22 13.67 13.67 0 0 0
30/01/2020
13.22
 0 13.22 13.22 13.22 0 0 0
22/01/2020
13.22
 0 13.22 13.22 13.22 0 0 0
21/01/2020
13.22
 0 13.22 13.22 13.22 0 0 0
20/01/2020
13.22
 100 14.11 14.11 13.22 0 0 0
17/01/2020
14.11
 0 14.11 14.11 14.11 0 0 0
16/01/2020
14.11
 200 14.11 14.11 14.11 0 0 0
15/01/2020
14.11
 100 11.99 14.11 14.11 0 0 0
14/01/2020
11.99
 400 11.99 13.22 11.99 0 0 0
13/01/2020
11.99
 0 11.99 11.99 11.99 0 0 0
10/01/2020
11.99
 1,600 11.81 12.34 11.90 0 0 0
09/01/2020
11.81
 2,100 12.26 12.26 11.46 0 0 0
08/01/2020
12.26
 2,800 12.08 12.26 11.46 0 0 0
07/01/2020
12.08
 1,500 12.43 12.96 12.08 0 0 0
06/01/2020
12.43
 1,200 12.17 12.43 11.02 0 0 0
03/01/2020
12.17
 2,000 10.67 12.17 10.58 0 0 0
02/01/2020
10.67
 1,800 10.32 10.76 10.32 0 0 0
31/12/2019
10.32
 1,501 13.40 13.40 10.23 0 0 0
30/12/2019
13.40
 2,500 13.22 13.40 10.05 0 0 0
27/12/2019
13.22
 1,600 12.96 13.22 11.64 0 0 0
26/12/2019
12.96
 3,900 11.37 12.96 11.37 0 0 0
25/12/2019
11.37
 1,100 12.61 12.61 11.20 0 0 0
24/12/2019
12.61
 1,100 11.02 12.61 11.20 0 0 0
23/12/2019
11.02
 2,000 12.26 12.26 11.02 0 2,000 -0.0
20/12/2019
12.26
 500 10.67 12.26 12.26 0 0 0
19/12/2019
10.67
 2,000 12.17 12.17 10.67 0 2,000 -0.0
18/12/2019
12.17
 3,100 10.58 12.17 10.58 0 3,000 -0.0
17/12/2019
10.58
 4,000 10.67 10.67 10.58 0 4,000 -0.0
16/12/2019
10.67
 3,000 10.67 10.67 10.67 0 3,000 -0.0
13/12/2019
10.67
 6,300 10.49 11.99 10.32 0 6,000 -0.1
12/12/2019
10.49
 2,000 10.58 10.58 10.49 0 2,000 -0.0
11/12/2019
10.58
 2,000 10.58 10.58 10.58 0 2,000 -0.0
10/12/2019
10.58
 1,300 12.17 12.17 10.32 0 1,000 -0.0
09/12/2019
12.17
 500 12.17 12.17 11.73 0 0 0
06/12/2019
12.17
 100 13.22 13.22 12.17 0 0 0
05/12/2019
13.22
 0 13.22 13.22 13.22 0 0 0
04/12/2019
13.22
 3,000 13.22 13.22 13.22 0 0 0
03/12/2019
13.22
 0 13.22 13.22 13.22 0 0 0
02/12/2019
13.22
 0 13.22 13.22 13.22 0 0 0
29/11/2019
13.22
 0 13.22 13.22 13.22 0 0 0
28/11/2019
13.22
 100 22.04 22.04 13.22 0 0 0
27/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
26/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
25/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
22/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
21/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
20/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
19/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
18/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
15/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
14/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
13/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
12/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
11/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
08/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
07/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
06/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
05/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
04/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
01/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
31/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0
30/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0
29/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |