CTCP Đầu tư Nhãn hiệu Việt (abr)

14
0.50
(3.70%)
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)
04/06/2021
20.72
 2,100 19.75 20.72 19.66 0 0 0
03/06/2021
19.75
 201 18.25 19.75 19.75 0 0 0
02/06/2021
18.25
 3,500 20.63 20.63 18.16 0 0 0
01/06/2021
20.63
 0 20.63 20.63 20.63 0 0 0
31/05/2021
20.63
 0 20.28 20.63 20.63 0 0 0
28/05/2021
20.28
 1,000 20.98 21.16 20.28 0 0 0
27/05/2021
20.98
 28,000 19.93 20.98 18.07 0 0 0
26/05/2021
19.93
 2,100 19.93 19.93 17.81 0 0 0
25/05/2021
19.93
 100 19.40 19.93 19.93 0 0 0
24/05/2021
19.40
 0 19.40 19.40 19.40 0 0 0
21/05/2021
19.40
 3,100 19.40 20.19 19.40 0 0 0
20/05/2021
19.40
 0 21.07 19.40 21.07 0 0 0
19/05/2021
21.07
 5,100 21.95 21.95 19.40 0 0 0
18/05/2021
21.95
 100 19.66 21.95 21.95 0 0 0
17/05/2021
19.66
 1,700 19.57 19.66 19.66 0 0 0
14/05/2021
19.57
 3,200 21.87 21.87 19.57 0 0 0
13/05/2021
21.87
 900 19.84 21.87 18.69 0 0 0
12/05/2021
19.84
 803 20.37 20.37 19.75 0 0 0
11/05/2021
20.37
 7,300 20.28 20.72 18.51 0 0 0
10/05/2021
20.28
 2,900 20.98 20.98 20.19 0 0 0
07/05/2021
20.98
 0 20.98 20.98 20.98 0 0 0
06/05/2021
20.98
 0 20.98 20.98 20.98 0 0 0
05/05/2021
20.98
 0 20.98 20.98 20.98 0 0 0
04/05/2021
20.98
 3 20.98 20.98 20.98 0 0 0
29/04/2021
20.98
 100 19.48 20.98 20.98 0 0 0
28/04/2021
19.48
 400 21.34 21.34 19.48 0 0 0
27/04/2021
21.34
 100 21.07 21.34 21.34 0 0 0
26/04/2021
21.07
 8,200 21.16 21.16 19.40 0 0 0
23/04/2021
21.16
 6,003 21.07 21.16 17.90 0 0 0
22/04/2021
21.07
 5,200 20.90 21.25 19.84 0 0 0
20/04/2021
20.90
 0 20.72 20.90 20.90 0 0 0
19/04/2021
20.72
 200 19.40 21.07 20.72 0 0 0
16/04/2021
19.40
 7,200 19.66 21.87 19.04 0 0 0
15/04/2021
19.66
 0 19.66 19.66 19.66 0 0 0
14/04/2021
19.66
 1,700 21.16 21.16 19.22 0 0 0
13/04/2021
21.16
 2,000 21.16 21.16 21.16 0 0 0
12/04/2021
21.16
 3,100 21.69 23.01 19.40 0 0 0
09/04/2021
21.69
 2,800 21.87 21.87 21.69 0 0 0
08/04/2021
21.87
 2,500 21.95 21.95 21.87 0 0 0
07/04/2021
21.95
 6,400 21.95 22.83 21.95 0 0 0
06/04/2021
21.95
 7,100 21.69 24.25 18.51 2,900,000 0 61.3
05/04/2021
21.69
 4,300 21.69 21.69 21.69 0 0 0
02/04/2021
21.69
 3,600 23.10 23.10 21.60 0 0 0
01/04/2021
23.10
 0 20.37 23.10 23.10 0 0 0
31/03/2021
20.37
 2,600 23.28 23.28 20.37 0 0 0
30/03/2021
23.28
 400 23.98 23.98 20.81 0 0 0
29/03/2021
23.98
 0 23.98 23.98 23.98 0 0 0
26/03/2021
23.98
 0 23.98 23.98 23.98 0 0 0
25/03/2021
23.98
 100 24.33 24.33 23.98 0 0 0
24/03/2021
24.33
 7,500 26.27 26.27 19.84 0 0 0
23/03/2021
26.27
 12,700 25.30 26.27 21.51 0 0 0
22/03/2021
25.30
 2,400 25.13 25.30 25.13 0 0 0
19/03/2021
25.13
 13,640 28.74 32.18 24.51 0 0 0
18/03/2021
28.74
 15,714 25.30 28.74 28.65 0 0 0
17/03/2021
25.30
 2,601 22.04 25.30 24.25 0 0 0
16/03/2021
22.04
 13,700 19.22 22.04 21.87 4,950,000 0 92.8
15/03/2021
19.22
 200 19.75 19.75 19.22 0 0 0
12/03/2021
19.75
 0 18.60 19.75 19.75 0 0 0
11/03/2021
18.60
 500 19.48 24.51 18.60 0 0 0
10/03/2021
19.48
 200 18.51 23.28 19.48 0 0 0
09/03/2021
18.51
 200 18.07 23.28 18.51 0 0 0
08/03/2021
18.07
 200 20.37 23.28 18.07 0 0 0
05/03/2021
20.37
 0 20.37 20.37 20.37 0 0 0
04/03/2021
20.37
 1,000 25.57 25.57 20.37 0 0 0
03/03/2021
25.57
 17,000 25.13 25.57 21.42 0 0 0
02/03/2021
25.13
 0 25.13 25.13 25.13 0 0 0
01/03/2021
25.13
 0 25.13 25.13 25.13 0 0 0
26/02/2021
25.13
 0 25.13 25.13 25.13 0 0 0
25/02/2021
25.13
 0 25.13 25.13 25.13 0 0 0
24/02/2021
25.13
 300 25.13 25.13 25.13 0 0 0
23/02/2021
25.13
 100 25.13 25.13 25.13 0 0 0
22/02/2021
25.13
 100 25.13 25.13 25.13 0 0 0
19/02/2021
25.13
 500 21.87 25.13 21.87 0 0 0
18/02/2021
21.87
 0 21.87 21.87 21.87 0 0 0
17/02/2021
21.87
 100 21.87 21.87 21.87 0 0 0
09/02/2021
21.87
 400 21.87 21.87 21.87 0 0 0
08/02/2021
21.87
 400 19.22 21.87 21.87 0 0 0
05/02/2021
19.22
 100 16.75 19.22 19.22 0 0 0
04/02/2021
16.75
 18,000 19.40 19.40 16.49 0 0 0
03/02/2021
19.40
 10,200 22.48 22.48 19.40 0 0 0
02/02/2021
22.48
 600 26.36 26.36 22.48 0 0 0
01/02/2021
26.36
 0 26.36 26.36 26.36 0 0 0
29/01/2021
26.36
 0 26.36 26.36 26.36 0 0 0
28/01/2021
26.36
 0 26.36 26.36 26.36 0 0 0
27/01/2021
26.36
 0 26.36 26.36 26.36 0 0 0
26/01/2021
26.36
 0 26.36 26.36 26.36 0 0 0
25/01/2021
26.36
 0 26.36 26.36 26.36 0 0 0
22/01/2021
26.36
 0 26.36 26.36 26.36 0 0 0
21/01/2021
26.36
 0 26.36 26.36 26.36 0 0 0
20/01/2021
26.36
 0 26.36 26.36 26.36 0 0 0
19/01/2021
26.36
 100 24.60 26.36 26.36 0 0 0
18/01/2021
24.60
 11,100 24.60 24.60 21.87 0 0 0
15/01/2021
24.60
 100 21.87 24.60 24.60 0 0 0
14/01/2021
21.87
 100 19.57 21.87 21.87 0 0 0
13/01/2021
19.57
 5,200 22.57 22.57 19.48 0 0 0
12/01/2021
22.57
 0 22.57 22.57 22.57 0 0 0
11/01/2021
22.57
 0 22.57 22.57 22.57 0 0 0
08/01/2021
22.57
 0 22.57 22.57 22.57 0 0 0
07/01/2021
22.57
 0 22.48 22.57 22.48 0 0 0
06/01/2021
22.48
 2,000 22.48 23.89 22.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |