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)
#201 25/07/2023
11.46
-0.18
 6,300 11.64 11.81 11.29 0 0 0
#202 24/07/2023
11.64
-0.44
 3,000 12.08 12.08 11.55 0 0 0
#203 21/07/2023
12.08
0.75
 19,100 11.33 12.08 11.37 0 0 0
#204 20/07/2023
11.33
0.44
 5,300 10.89 11.37 11.02 0 0 0
#205 19/07/2023
10.89
-0.04
 3,400 10.93 11.20 10.80 0 0 0
#206 18/07/2023
10.93
-0.44
 2,100 11.37 11.37 10.93 0 0 0
#207 17/07/2023
11.37
0
 0 11.37 11.37 11.37 0 0 0
#208 14/07/2023
11.37
0.48
 1,100 10.89 11.37 10.89 0 0 0
#209 13/07/2023
10.89
-0.57
 1,700 11.46 11.46 10.80 0 0 0
#210 12/07/2023
11.46
0.66
 7,300 10.80 11.46 10.93 3,500 0 0.0
#211 11/07/2023
10.80
-0.66
 2,800 11.46 11.46 10.76 0 0 0
#212 10/07/2023
11.46
0
 0 11.46 11.46 11.46 0 0 0
#213 07/07/2023
11.46
0.09
 8,100 11.37 11.46 10.58 0 0 0
#214 06/07/2023
11.37
0.48
 200 10.89 11.42 11.37 0 0 0
#215 05/07/2023
10.89
-0.79
 5,200 11.68 11.68 10.89 0 0 0
#216 04/07/2023
11.68
0.75
 500 10.93 11.68 10.67 0 0 0
#217 03/07/2023
10.93
-0.79
 7,700 11.73 11.73 10.93 0 0 0
#218 30/06/2023
11.73
-0.40
 10,000 12.12 12.12 11.73 0 0 0
#219 29/06/2023
12.12
0.04
 17,900 12.08 12.92 12.08 0 0 0
#220 28/06/2023
12.08
0.75
 2,600 11.33 12.08 12.08 0 0 0
#221 27/06/2023
11.33
0.71
 8,400 10.62 11.33 11.33 0 0 0
#222 26/06/2023
10.62
0.66
 13,200 9.96 10.62 10.05 0 0 0
#223 23/06/2023
9.96
-0.35
 700 10.32 10.32 9.87 0 0 0
#224 22/06/2023
10.32
0.18
 2,000 10.14 10.32 9.96 0 0 0
#225 21/06/2023
10.14
-0.04
 1,700 10.18 10.18 10.14 0 0 0
#226 20/06/2023
10.18
-0.31
 2,400 10.49 10.49 9.79 0 0 0
#227 19/06/2023
10.49
0
 900 10.49 10.49 9.79 0 0 0
#228 16/06/2023
10.49
0
 2,200 10.49 10.49 9.79 0 0 0
#229 15/06/2023
10.49
-0.26
 600 10.76 10.76 10.49 0 0 0
#230 14/06/2023
10.76
-0.62
 1,600 11.37 11.37 10.58 0 0 0
#231 13/06/2023
11.37
0
 0 11.37 11.37 11.37 0 0 0
#232 12/06/2023
11.37
-0.09
 27,900 11.46 11.46 10.67 0 700 -0.0
#233 09/06/2023
11.46
0
 0 11.46 11.46 11.46 0 0 0
#234 08/06/2023
11.46
0.35
 1,100 11.11 11.46 11.37 0 0 0
#235 07/06/2023
11.11
-0.79
 4,200 11.90 11.90 11.11 0 0 0
#236 06/06/2023
11.90
-0.04
 300 11.95 11.95 11.90 0 0 0
#237 05/06/2023
11.95
-0.88
 4,300 12.83 12.83 11.95 0 0 0
#238 02/06/2023
12.83
0
 2,000 12.83 12.83 11.95 0 0 0
#239 01/06/2023
12.83
0.48
 300 12.34 12.83 11.90 0 0 0
#240 31/05/2023
12.34
-0.40
 600 12.74 12.74 12.34 0 0 0
#241 30/05/2023
12.74
-0.31
 1,400 13.05 13.05 12.17 0 0 0
#242 29/05/2023
13.05
-0.09
 300 13.14 13.14 12.26 200 0 0.0
#243 26/05/2023
13.14
0
 0 13.14 13.14 13.14 0 0 0
#244 25/05/2023
13.14
-0.04
 300 13.18 13.18 13.14 0 0 0
#245 24/05/2023
13.18
-0.31
 800 13.49 13.49 13.18 0 0 0
#246 23/05/2023
13.49
1.15
 800 12.34 13.58 13.49 0 0 0
#247 22/05/2023
12.34
-0.88
 4,100 13.22 13.22 12.34 0 0 0
#248 19/05/2023
13.22
-0.88
 200 14.11 14.11 13.22 0 0 0
#249 18/05/2023
14.11
0
 2,400 14.11 14.11 13.75 0 0 0
#250 17/05/2023
14.11
0.71
 1,200 13.40 14.28 12.52 0 0 0
#251 16/05/2023
13.40
-0.09
 3,100 13.49 13.49 12.78 0 0 0
#252 15/05/2023
13.49
-0.44
 1,200 13.93 13.93 13.49 0 0 0
#253 12/05/2023
13.93
0.79
 9,000 13.14 13.93 13.22 4,700 0 0.1
#254 11/05/2023
13.14
-0.97
 13,000 14.11 14.15 13.14 0 0 0
#255 10/05/2023
14.11
0.71
 3,300 13.40 14.11 13.40 1,000 0 0.0
#256 09/05/2023
13.40
0
 17,400 13.40 14.33 13.40 500 0 0.0
#257 08/05/2023
13.40
0.84
 9,800 12.56 13.40 13.14 0 0 0
#258 05/05/2023
12.56
0.79
 13,300 11.77 12.56 11.86 0 3,800 -0.1
#259 04/05/2023
11.77
0.75
 1,800 11.02 11.77 11.46 0 0 0
#260 28/04/2023
11.02
0.71
 5,800 10.32 11.02 10.93 0 0 0
#261 27/04/2023
10.32
0.66
 5,000 9.65 10.32 9.61 3,300 0 0.0
#262 26/04/2023
9.65
0.04
 17,600 9.61 10.27 9.61 10,500 0 0.1
#263 25/04/2023
9.61
0.62
 7,100 8.99 9.61 9.13 0 0 0.0
#264 24/04/2023
8.99
0.56
 12,900 8.43 8.99 7.94 3,800 0 0.0
#265 21/04/2023
8.43
0.54
 200 7.89 8.43 8.43 0 0 0.1
#266 20/04/2023
7.89
-0.04
 200 7.93 7.93 7.86 0 0 0
#267 19/04/2023
7.93
-0.21
 14,000 8.15 8.15 7.93 10,000 0 0.1
#268 18/04/2023
8.15
-0.58
 200 8.73 8.73 8.15 0 0 0.2
#269 17/04/2023
8.73
0.39
 16,100 8.34 8.90 8.73 15,700 0 0.2
#270 14/04/2023
8.34
0.54
 300 7.80 8.34 8.34 0 0 0
#271 13/04/2023
7.80
-0.40
 2,500 8.20 8.20 7.80 0 0 0
#272 12/04/2023
8.20
0
 0 8.20 8.20 8.20 0 0 0
#273 11/04/2023
8.20
0.35
 1,000 7.85 8.22 8.11 0 0 0
#274 10/04/2023
7.85
0.01
 700 7.84 8.26 7.85 0 0 0
#275 07/04/2023
7.84
0
 0 7.84 7.84 7.84 0 0 0
#276 06/04/2023
7.84
-0.41
 600 8.25 8.25 7.70 0 0 0
#277 05/04/2023
8.25
-0.02
 500 8.27 8.27 8.25 0 0 0
#278 04/04/2023
8.27
0.42
 2,100 7.85 8.27 7.85 0 0 0
#279 03/04/2023
7.85
-0.09
 102,100 7.93 7.93 7.77 0 0 0
#280 31/03/2023
7.93
-0.35
 1,200 8.29 8.29 7.93 0 0 0
#281 30/03/2023
8.29
0.53
 900 7.76 8.30 7.93 0 0 0
#282 29/03/2023
7.76
-0.09
 200 7.85 7.85 7.76 0 0 0
#283 28/03/2023
7.85
0
 600 7.85 7.85 7.85 0 0 0
#284 27/03/2023
7.85
0.04
 400 7.80 7.85 7.85 0 0 0
#285 24/03/2023
7.80
0
 600 7.80 7.80 7.80 0 0 0
#286 23/03/2023
7.80
-0.11
 100 7.91 7.91 7.80 0 0 0
#287 22/03/2023
7.91
-0.02
 300 7.93 7.93 7.90 0 0 0
#288 21/03/2023
7.93
0.25
 500 7.68 7.93 7.46 0 100 -0.0
#289 20/03/2023
7.68
0
 100 7.68 7.68 7.68 0 0 -0.0
#290 17/03/2023
7.68
-0.78
 800 8.46 8.46 7.68 0 0 -0.0
#291 16/03/2023
8.46
0
 300 8.46 8.46 8.46 0 0 -0.0
#292 15/03/2023
8.46
0.52
 2,700 7.94 8.46 8.10 0 0 -0.0
#293 14/03/2023
7.94
-0.34
 1,300 8.29 8.29 7.94 0 0 -0.0
#294 13/03/2023
8.29
-0.53
 1,900 8.82 9.43 8.29 0 0 -0.0
#295 10/03/2023
8.82
0.52
 1,900 8.30 8.82 7.72 0 0 -0.0
#296 09/03/2023
8.30
0.11
 400 8.18 8.30 8.11 0 0 -0.0
#297 08/03/2023
8.18
0
 200 8.18 8.18 8.17 0 0 -0.0
#298 07/03/2023
8.18
-0.03
 500 8.21 8.21 8.18 0 0 -0.0
#299 06/03/2023
8.21
0.53
 600 7.68 8.21 8.20 0 0 -0.0
#300 03/03/2023
7.68
-0.52
 5,000 8.20 8.20 7.68 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |