CTCP Đầu tư Nhãn hiệu Việt (abr)

13.05
-0.85
(-6.12%)
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
(2024-04-19) 		2.03 18.41% 276,400 -31,100 -0.5
11.02
15.03
13.05
2 tháng
(2024-03-19) 		1.68 14.74% 288,900 -33,600 -0.5
10.62
15.03
13.05
3 tháng
(2024-02-19) 		1.59 13.86% 314,900 -36,605 -0.5
10.62
15.03
13.05
6 tháng
(2023-11-20) 		0.31 2.43% 414,600 -34,005 -0.5
10.62
15.03
13.05
12 tháng
(2023-05-24) 		-0.13 -0.99% 898,400 -22,805 -0.3
9.96
15.87
13.05
24 tháng
(2022-05-30) 		-4.67 -26.36% 1,370,900 23,895 -0.1
6.81
17.72
13.05
36 tháng
(2021-06-03) 		-6.70 -33.92% 2,093,755 -5,605 -0.8
6.81
26.01
13.05
60 tháng
(2019-06-14) 		7.23 124.27% 2,909,652 7,819,395 153.0
4.76
36.68
13.05
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
11.90
0.40
 1,200 11.51 11.90 11.51 200 0 0.0
#102 14/12/2023
11.51
-0.18
 200 11.68 11.68 11.51 0 0 0
#103 13/12/2023
11.68
0
 600 11.68 11.68 11.64 0 0 0
#104 12/12/2023
11.68
0.09
 3,800 11.59 12.30 11.59 0 0 0
#105 11/12/2023
11.59
-0.66
 2,800 12.26 12.78 11.59 0 0 0
#106 08/12/2023
12.26
0
 0 12.26 12.26 12.26 0 0 0
#107 07/12/2023
12.26
0.71
 12,400 11.55 12.26 10.76 0 0 0
#108 06/12/2023
11.55
-0.79
 2,700 12.34 12.56 11.55 0 0 0
#109 05/12/2023
12.34
0.09
 2,300 12.26 12.34 12.26 0 0 0
#110 04/12/2023
12.26
0
 500 12.26 12.26 12.26 0 0 0
#111 01/12/2023
12.26
0.13
 1,500 12.12 12.26 12.12 0 0 0
#112 30/11/2023
12.12
0.04
 1,100 12.08 12.12 12.08 0 0 0
#113 29/11/2023
12.08
0
 1,800 12.08 12.08 12.08 0 0 0
#114 28/11/2023
12.08
-0.18
 3,900 12.26 12.26 11.99 0 0 0
#115 27/11/2023
12.26
0
 700 12.26 12.26 12.26 0 0 0
#116 24/11/2023
12.26
-0.09
 200 12.34 12.34 12.26 0 0 0
#117 23/11/2023
12.34
0
 5,900 12.34 12.34 12.17 0 0 0
#118 22/11/2023
12.34
0.18
 5,800 12.17 12.70 12.26 0 0 0
#119 21/11/2023
12.17
-0.57
 1,300 12.74 12.74 12.12 0 300 -0.0
#120 20/11/2023
12.74
0.35
 500 12.39 12.74 12.74 0 0 0
#121 17/11/2023
12.39
-0.04
 15,500 12.43 13.14 12.34 0 0 0
#122 16/11/2023
12.43
-0.48
 900 12.92 12.92 12.43 0 0 0
#123 15/11/2023
12.92
-0.04
 2,000 12.96 12.96 12.87 0 0 0
#124 14/11/2023
12.96
-0.09
 3,800 13.05 13.05 12.52 0 0 0
#125 13/11/2023
13.05
-0.09
 6,200 13.14 13.93 12.34 0 0 0
#126 10/11/2023
13.14
-0.97
 3,600 14.11 14.19 13.14 0 0 0
#127 09/11/2023
14.11
0.79
 37,200 13.31 14.24 12.39 300 0 0.0
#128 08/11/2023
13.31
-0.97
 10,100 14.28 15.16 13.31 0 0 0
#129 07/11/2023
14.28
-1.06
 3,000 15.34 15.34 14.28 0 0 0
#130 06/11/2023
15.34
0
 0 15.34 15.34 15.34 0 0 0
#131 02/11/2023
15.34
0
 1,200 15.34 15.34 14.28 0 0 0
#132 01/11/2023
15.34
-0.53
 900 15.87 15.87 14.77 0 0 0
#133 31/10/2023
15.87
0
 2,000 15.87 15.87 15.87 0 0 0
#134 30/10/2023
15.87
0.93
 4,400 14.94 15.87 13.93 0 0 0
#135 27/10/2023
14.94
0
 14,500 14.94 15.87 13.93 0 0 0
#136 26/10/2023
14.94
0.84
 4,400 14.11 15.08 14.11 0 0 0
#137 25/10/2023
14.11
0.88
 7,900 13.22 14.11 12.30 0 0 0
#138 24/10/2023
13.22
-0.97
 600 14.19 14.19 13.22 0 0 0
#139 23/10/2023
14.19
-1.06
 500 15.25 15.25 14.19 0 0 0
#140 20/10/2023
15.25
0
 0 15.25 15.25 15.25 0 0 0
#141 19/10/2023
15.25
0
 0 15.25 15.25 15.25 0 0 0
#142 18/10/2023
15.25
0.35
 5,700 14.90 15.43 14.90 0 0 0
#143 17/10/2023
14.90
0.71
 6,400 14.19 14.90 13.67 0 0 0
#144 16/10/2023
14.19
0.71
 5,300 13.49 14.42 12.56 0 0 0
#145 13/10/2023
13.49
0.88
 7,800 12.61 13.49 13.40 0 0 0
#146 12/10/2023
12.61
0.79
 2,400 11.81 12.61 12.34 0 0 0
#147 11/10/2023
11.81
0.75
 9,100 11.06 11.81 11.81 0 0 0
#148 10/10/2023
11.06
0
 0 11.06 11.06 11.06 0 0 0
#149 09/10/2023
11.06
-0.66
 1,300 11.73 11.73 10.93 0 0 0
#150 06/10/2023
11.73
0
 300 11.73 11.73 11.73 0 0 0
#151 05/10/2023
11.73
0
 0 11.73 11.73 11.73 0 0 0
#152 04/10/2023
11.73
0
 0 11.73 11.73 11.73 0 0 0
#153 03/10/2023
11.73
0
 0 11.73 11.73 11.73 0 0 0
#154 02/10/2023
11.73
0.71
 100 11.02 11.73 11.73 0 0 0
#155 29/09/2023
11.02
0.26
 500 10.76 11.02 11.02 0 0 0
#156 28/09/2023
10.76
-0.71
 200 11.46 11.46 10.76 0 0 0
#157 27/09/2023
11.46
-0.53
 400 11.99 11.99 11.46 0 0 0
#158 26/09/2023
11.99
0
 500 11.99 11.99 11.99 0 0 0
#159 25/09/2023
11.99
-0.18
 500 12.17 12.17 11.99 0 0 0
#160 22/09/2023
12.17
0
 0 12.17 12.17 12.17 0 0 0
#161 21/09/2023
12.17
-0.09
 1,200 12.26 12.26 12.08 0 0 0
#162 20/09/2023
12.26
0.18
 100 12.08 12.26 12.26 0 0 0
#163 19/09/2023
12.08
-0.26
 500 12.34 12.96 12.08 0 0 0
#164 18/09/2023
12.34
0.18
 900 12.17 12.34 11.99 0 0 0
#165 15/09/2023
12.17
0.04
 400 12.12 12.17 12.17 0 0 0
#166 14/09/2023
12.12
0
 2,400 12.12 12.12 12.08 0 0 0
#167 13/09/2023
12.12
-0.31
 3,100 12.43 12.43 12.08 0 0 0
#168 12/09/2023
12.43
0
 0 12.43 12.43 12.43 0 0 0
#169 11/09/2023
12.43
-0.22
 4,100 12.65 12.78 12.43 0 0 0
#170 08/09/2023
12.65
0.13
 1,000 12.52 12.70 12.52 0 0 0
#171 07/09/2023
12.52
-0.04
 2,000 12.56 12.56 11.90 0 0 0
#172 06/09/2023
12.56
-0.18
 1,300 12.74 12.74 12.56 0 0 0
#173 05/09/2023
12.74
0.71
 200 12.03 12.78 12.74 0 0 0
#174 31/08/2023
12.03
0.04
 500 11.99 12.08 12.03 0 0 0
#175 30/08/2023
11.99
0
 1,600 11.99 11.99 11.99 0 0 0
#176 29/08/2023
11.99
-0.44
 1,900 12.43 12.43 11.59 0 0 0
#177 28/08/2023
12.43
0
 400 12.43 12.43 11.95 0 0 0
#178 25/08/2023
12.43
0.57
 5,100 11.86 12.43 11.15 0 0 0
#179 24/08/2023
11.86
0
 2,600 11.86 11.86 11.06 0 0 0
#180 23/08/2023
11.86
0
 300 11.86 11.86 11.86 0 0 0
#181 22/08/2023
11.86
-0.66
 4,100 12.52 12.52 11.86 0 0 0
#182 21/08/2023
12.52
0
 0 12.52 12.52 12.52 0 0 0
#183 18/08/2023
12.52
-0.13
 5,300 12.65 12.70 12.52 3,800 0 0.1
#184 17/08/2023
12.65
0
 3,100 12.65 12.65 12.65 3,100 0 0.0
#185 16/08/2023
12.65
-0.13
 200 12.78 12.78 12.65 0 0 0
#186 15/08/2023
12.78
0
 1,100 12.78 12.92 12.78 0 0 0
#187 14/08/2023
12.78
0
 1,700 12.78 12.78 12.78 0 0 0
#188 11/08/2023
12.78
0.35
 1,500 12.43 12.78 12.43 1,000 0 0.0
#189 10/08/2023
12.43
-0.31
 2,400 12.74 12.74 12.17 0 0 0
#190 09/08/2023
12.74
0.13
 8,200 12.61 12.78 12.52 0 0 0
#191 08/08/2023
12.61
-0.88
 13,700 13.49 13.49 12.56 0 0 0
#192 07/08/2023
13.49
-1.01
 11,400 14.50 14.50 13.49 0 0 0
#193 04/08/2023
14.50
0.93
 22,400 13.58 14.50 13.58 0 0 0
#194 03/08/2023
13.58
0.88
 11,800 12.70 13.58 12.70 0 0 0
#195 02/08/2023
12.70
0.79
 4,900 11.90 12.70 12.70 0 0 0
#196 01/08/2023
11.90
0.75
 11,700 11.15 11.90 11.02 0 0 0
#197 31/07/2023
11.15
0.04
 8,100 11.11 11.64 11.15 0 0 0
#198 28/07/2023
11.11
-0.18
 1,400 11.29 11.29 10.93 0 0 0
#199 27/07/2023
11.29
0
 100 11.29 11.29 11.29 0 0 0
#200 26/07/2023
11.29
-0.18
 400 11.46 11.46 11.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |