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)
28/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0
25/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0
24/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0
23/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0
22/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0
21/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0
18/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0
17/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0
16/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0
15/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0
14/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0
11/10/2019
22.04
 0 22.04 22.04 22.04 0 0 0
10/10/2019
22.04
 300 19.40 22.04 22.04 0 0 0
09/10/2019
19.40
 0 19.40 19.40 19.40 0 0 0
08/10/2019
19.40
 0 19.40 19.40 19.40 0 0 0
07/10/2019
19.40
 0 19.40 19.40 19.40 0 0 0
04/10/2019
19.40
 0 19.40 19.40 19.40 0 0 0
03/10/2019
19.40
 0 19.40 19.40 19.40 0 0 0
02/10/2019
19.40
 0 19.40 19.40 19.40 0 0 0
01/10/2019
19.40
 0 19.40 19.40 19.40 0 0 0
30/09/2019
19.40
 0 19.40 19.40 19.40 0 0 0
27/09/2019
19.40
 0 19.31 19.40 19.40 0 0 0
26/09/2019
19.31
 12,300 17.37 19.40 19.31 0 0 0
25/09/2019
17.37
 0 17.37 17.37 17.37 0 0 0
24/09/2019
17.37
 0 17.37 17.37 17.37 0 0 0
23/09/2019
17.37
 0 17.37 17.37 17.37 0 0 0
20/09/2019
17.37
 10,700 17.63 17.63 16.75 0 0 0
19/09/2019
17.63
 3 17.63 17.63 17.63 0 0 0
18/09/2019
17.63
 200 16.66 17.63 17.63 0 0 0
17/09/2019
16.66
 0 16.66 16.66 16.66 0 0 0
16/09/2019
16.66
 0 16.66 16.66 16.66 0 0 0
13/09/2019
16.66
 0 16.66 16.66 16.66 0 0 0
12/09/2019
16.66
 0 16.66 16.66 16.66 0 0 0
11/09/2019
16.66
 0 16.66 16.66 16.66 0 0 0
10/09/2019
16.66
 0 16.66 16.66 16.66 0 0 0
09/09/2019
16.66
 0 17.54 16.66 16.66 0 0 0
06/09/2019
17.54
 200 18.43 18.43 15.69 0 0 0
05/09/2019
18.43
 0 18.43 18.43 18.43 0 0 0
04/09/2019
18.43
 100 17.63 18.43 18.43 0 0 0
03/09/2019
17.63
 100 18.07 18.07 17.63 0 0 0
30/08/2019
18.07
 0 17.99 18.07 18.07 0 0 0
29/08/2019
17.99
 300 20.72 20.72 17.99 0 0 0
28/08/2019
20.72
 0 20.72 20.72 20.72 0 0 0
27/08/2019
20.72
 0 20.72 20.72 20.72 0 0 0
26/08/2019
20.72
 100 20.10 20.72 20.72 0 0 0
23/08/2019
20.10
 2,000 18.34 20.10 20.10 0 0 0
22/08/2019
18.34
 0 18.34 18.34 18.34 0 0 0
21/08/2019
18.34
 20 20.72 20.72 18.34 0 0 0
20/08/2019
20.72
 2,500 20.45 23.28 17.81 0 0 0
19/08/2019
20.45
 1,000 22.39 22.39 20.45 0 0 0
16/08/2019
22.39
 1,620 19.84 22.39 20.10 0 0 0
15/08/2019
19.84
 2,000 19.57 19.84 16.75 0 0 0
14/08/2019
19.57
 3,200 18.51 19.57 19.40 0 0 0
13/08/2019
18.51
 1,100 17.72 18.51 18.51 0 0 0
12/08/2019
17.72
 1,900 17.63 17.72 16.84 0 0 0
09/08/2019
17.63
 500 18.51 21.16 15.87 0 0 0
08/08/2019
18.51
 2,600 17.63 18.51 18.51 0 0 0
07/08/2019
17.63
 6,000 16.05 17.63 17.63 0 0 0
06/08/2019
16.05
 200 15.87 16.05 15.87 0 0 0
05/08/2019
15.87
 300 15.16 15.87 15.08 0 0 0
02/08/2019
15.16
 8,000 13.67 15.16 13.14 0 0 0
01/08/2019
13.67
 3,000 13.84 13.84 11.46 0 0 0
31/07/2019
13.84
 500 13.22 13.84 10.58 0 0 0
30/07/2019
13.22
 7,900 13.31 13.31 11.64 0 0 0
29/07/2019
13.31
 3,100 15.08 15.08 13.22 0 0 0
26/07/2019
15.08
 1,708 13.14 15.08 15.08 0 0 0
25/07/2019
13.14
 18,100 11.73 13.14 13.14 0 0 0
24/07/2019
11.73
 5,100 10.23 11.73 10.58 0 0 0
23/07/2019
10.23
 1,027 8.90 10.23 10.23 0 0 0
22/07/2019
8.90
 6,600 11.37 11.37 8.90 0 0 0
19/07/2019
11.37
 23,100 8.90 11.37 8.55 0 0 0
18/07/2019
8.90
 8,500 10.14 11.20 8.90 0 0 0
17/07/2019
10.14
 7,700 8.46 10.14 8.82 0 2,000 -0.0
16/07/2019
8.46
 5,300 8.64 9.70 7.58 0 0 0
15/07/2019
8.64
 54,000 7.58 8.64 6.61 0 2,000 -0.0
12/07/2019
7.58
 16,000 8.11 8.11 7.41 0 0 0
11/07/2019
8.11
 25,600 9.08 9.08 8.02 0 0 0
10/07/2019
9.08
 10,800 7.93 9.08 7.93 0 0 0
09/07/2019
7.93
 5,103 7.76 7.93 7.93 0 0 0
08/07/2019
7.76
 502 6.97 7.76 7.76 0 500 -0.0
05/07/2019
6.97
 300 6.08 6.97 6.52 0 0 0
04/07/2019
6.08
 8,000 5.82 6.08 6.08 0 0 0
03/07/2019
5.82
 10 5.47 5.82 5.82 0 0 0
02/07/2019
5.47
 9,000 6.26 6.35 5.47 0 0 0
01/07/2019
6.26
 6,211 5.47 6.26 4.76 500 0 0.0
28/06/2019
5.47
 4,000 5.47 5.47 5.47 4,000 0 0.0
27/06/2019
5.47
 0 5.47 5.47 5.47 0 0 0
26/06/2019
5.47
 0 5.47 5.47 5.47 0 0 0
25/06/2019
5.47
 300 4.76 5.47 5.47 0 0 0
24/06/2019
4.76
 0 4.76 4.76 4.76 0 0 0
21/06/2019
4.76
 0 4.76 4.76 4.76 0 0 0
20/06/2019
4.76
 5,010 5.29 5.29 4.76 0 0 0
19/06/2019
5.29
 4,600 5.73 5.73 5.11 0 0 0
18/06/2019
5.73
 6,100 6.61 6.70 5.73 0 0 0
17/06/2019
6.61
 500 5.82 6.61 6.61 0 0 0
14/06/2019
5.82
 4,700 5.91 5.91 5.73 0 0 0
13/06/2019
5.91
 6,700 5.11 5.91 5.82 25,000 25,000 0
12/06/2019
5.11
 9,300 5.47 6.52 5.11 0 0 0
11/06/2019
5.47
 2,500 6.44 6.61 5.47 0 0 0
10/06/2019
6.44
 15,200 6.17 6.52 5.29 254,600 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |