CTCP Đầu tư PV2 (pv2)

1.80
0
(0%)
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
(2026-09-08) 		0 0% 5,326,600 -400 0.0
1.70
2.40
1.80
2 tháng
(2026-08-10) 		0 0% 6,410,700 -400 0.0
1.70
2.40
1.80
3 tháng
(2026-07-10) 		-0.10 -5.26% 7,450,800 -400 0.0
1.70
2.40
1.80
6 tháng
(2026-04-13) 		-0.50 -21.74% 13,826,600 -700 0.0
1.70
2.60
1.80
12 tháng
(2025-10-13) 		-1 -35.71% 28,572,000 -2,600 0.0
1.70
2.90
1.80
24 tháng
(2024-10-18) 		-0.50 -21.74% 95,670,151 8,100 0.0
1.70
4.20
1.80
36 tháng
(2023-10-24) 		-0.80 -30.77% 125,100,329 12,500 0.0
1.70
4.20
1.80
60 tháng
(2021-11-03) 		-4.50 -71.43% 243,152,390 9,800 0.0
1.70
10.50
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
4.30
 133,200 4.20 4.30 4.10 0 19,000 -0.1
02/06/2022
4.30
 99,300 4.30 4.30 4.20 0 0 0
01/06/2022
4.30
 111,600 4.50 4.50 4.20 0 0 0
31/05/2022
4.40
 71,500 4.50 4.60 4.40 1,500 0 0.0
30/05/2022
4.50
 277,400 4.40 4.70 4.30 0 0 0
27/05/2022
4.40
 112,900 4.30 4.40 4.20 5,000 0 0.0
26/05/2022
4.30
 136,900 4.30 4.40 4.10 0 0 0
25/05/2022
4.30
 166,700 4.20 4.30 4.10 0 1,000 0.0
24/05/2022
4.20
 115,700 4.20 4.20 4 0 0 0
23/05/2022
4.20
 85,400 4.30 4.50 4.10 0 0 0
20/05/2022
4.20
 96,400 4.30 4.40 4.20 0 0 0
19/05/2022
4.20
 68,100 4.40 4.40 4.20 0 0 0
18/05/2022
4.40
 158,100 4.50 4.60 4.40 0 0 0
17/05/2022
4.40
 145,900 4.10 4.40 4.10 0 0 0
16/05/2022
4
 178,500 4.10 4.30 4 0 0 0
13/05/2022
4
 246,800 4.40 4.40 4 0 0 0
12/05/2022
4.40
 202,710 4.70 4.80 4.40 0 0 0
11/05/2022
4.80
 99,300 4.80 5 4.40 0 0 0
10/05/2022
4.70
 173,200 4.30 4.70 4 0 0 0
09/05/2022
4.40
 226,600 4.80 4.80 4.40 0 0 0
06/05/2022
4.80
 78,800 5 5 4.70 0 0 0
05/05/2022
5
 103,200 5.20 5.20 4.70 0 0 0
04/05/2022
5.10
 164,120 5.30 5.30 5.10 0 0 0
29/04/2022
5.30
 204,100 5.10 5.40 5.10 0 0 0
28/04/2022
5.30
 323,700 5.30 5.40 5.10 8,000 0 0.0
27/04/2022
5.30
 231,800 5 5.40 4.80 0 0 0
26/04/2022
5
 169,800 4.60 5 4.30 0 100 0.0
25/04/2022
4.60
 250,400 4.50 4.80 4.40 0 900 0.0
22/04/2022
4.40
 308,600 4 4.40 4 0 2,800 0.0
21/04/2022
4
 493,600 4.40 4.40 4 500 0 0.0
20/04/2022
4.40
 362,100 4.40 4.70 4.40 0 0 0
19/04/2022
4.80
 462,100 5.30 5.30 4.80 0 0 0
18/04/2022
5.30
 454,200 5.80 5.80 5.30 0 0 0
14/04/2022
6.10
 265,000 6.30 6.40 5.90 300 0 0.0
13/04/2022
6.20
 181,700 6.20 6.30 5.60 100 0 0.0
12/04/2022
6.10
 328,225 6.70 6.80 6.10 0 1,500 0.0
08/04/2022
6.70
 324,175 6.90 7 6.70 0 0 0
07/04/2022
6.90
 314,700 7 7.10 6.90 0 0 0
06/04/2022
7.10
 251,800 7.20 7.20 7 0 0 0
05/04/2022
7.30
 156,300 7.50 7.50 7.30 0 0 0
04/04/2022
7.50
 156,500 7.40 7.50 7.30 0 0 0
31/03/2022
7.30
 440,800 7.50 7.70 7.20 0 0 0
30/03/2022
7.50
 577,600 7.90 7.90 7.40 0 0 0
29/03/2022
7.90
 386,205 7.90 8.20 7.80 0 0 0
28/03/2022
7.80
 851,000 8.30 8.30 7.60 0 0 0
25/03/2022
8.30
 357,450 8.30 8.50 8.20 0 0 0
24/03/2022
8.30
 408,000 8.20 8.40 8 0 0 0
23/03/2022
8.20
 579,700 8.30 8.50 8.10 0 0 0
22/03/2022
8.30
 872,302 8.20 8.80 8.10 0 0 0
21/03/2022
8.10
 478,903 8.10 8.20 7.90 0 0 0
18/03/2022
8
 390,214 8.20 8.20 7.90 0 0 0
17/03/2022
8.10
 581,146 7.90 8.20 7.80 0 0 0
16/03/2022
7.80
 328,072 7.70 8 7.70 0 0 0
15/03/2022
7.70
 434,500 7.70 7.80 7.30 0 0 0
14/03/2022
7.70
 443,451 8.20 8.20 7.50 0 0 0
11/03/2022
8.20
 744,745 8.80 8.80 8.20 0 0 0
10/03/2022
8.50
 1,413,368 7.90 8.50 7.80 0 0 0
09/03/2022
7.80
 398,442 7.70 8 7.50 0 0 0
08/03/2022
7.90
 437,405 8.10 8.10 7.80 0 0 0
07/03/2022
8.10
 781,570 7.40 8.30 7.30 0 0 0
04/03/2022
7.90
 593,703 7.70 7.90 7.50 0 1,500 0.0
03/03/2022
7.70
 308,910 7.40 7.80 7.40 0 0 0
02/03/2022
7.70
 263,320 7.70 7.70 7.40 0 0 0
01/03/2022
7.70
 153,900 7.60 7.70 7.50 0 0 0
28/02/2022
7.60
 204,500 7.60 7.60 7.30 0 0 0
25/02/2022
7.60
 130,649 7.50 7.60 7.40 0 1,000 0.0
24/02/2022
7.50
 363,240 7.80 7.90 7.10 100 0 0.0
23/02/2022
7.80
 284,120 7.70 8 7.60 0 0 0
22/02/2022
7.70
 289,100 8.20 8.20 7.60 100 0 0.0
21/02/2022
8
 507,359 7.70 8.20 7.60 0 1,000 0.0
18/02/2022
7.60
 261,040 7.40 7.60 7.30 0 0 0
17/02/2022
7.40
 246,400 7.60 7.60 7.30 100 0 0.0
16/02/2022
7.50
 339,300 7.40 7.80 7.40 200 0 0.0
15/02/2022
7.40
 181,951 7.40 7.40 7.20 0 0 0
14/02/2022
7.40
 141,100 7.40 7.40 7 0 0 0
11/02/2022
7.40
 208,800 7.40 7.50 7.20 0 0 0
10/02/2022
7.50
 311,800 7.60 7.60 7.40 0 0 0
09/02/2022
7.60
 124,338 7.60 7.80 7.40 0 0 0
08/02/2022
7.60
 162,800 7.70 7.70 7.40 0 0 0
07/02/2022
7.70
 159,800 7.30 7.70 7.20 0 0 0
28/01/2022
7.10
 206,470 7.10 7.10 6.30 0 0 0
27/01/2022
6.80
 130,900 6.90 7.10 6.30 0 0 0
26/01/2022
6.90
 137,600 7.10 7.40 6.90 0 0 0
25/01/2022
7.10
 155,300 7 7.30 6.50 0 500 0.0
24/01/2022
7
 332,896 7.70 7.70 7 100 0 0.0
21/01/2022
7.70
 345,100 8 8 7.60 0 0 0
20/01/2022
7.40
 329,400 6.60 7.40 6.20 0 0 0
19/01/2022
6.80
 394,126 7.20 7.20 6.80 300 3,000 0.0
18/01/2022
7.50
 403,530 8.10 8.20 7.50 0 0 0
17/01/2022
8.30
 327,700 8.60 9 8 0 0 0
14/01/2022
8.30
 475,113 8 8.90 7.30 400 0 0.0
13/01/2022
8.10
 833,604 9 9.20 8.10 0 0 0
12/01/2022
9
 821,542 10 10 9 700 0 0.0
11/01/2022
10
 714,458 10.10 10.50 10 700 0 0.0
10/01/2022
10.50
 1,089,091 10.20 11 9.90 100 0 0.0
07/01/2022
10.20
 612,215 10.20 10.50 9.80 300 0 0.0
06/01/2022
10.20
 762,300 9.50 10.30 9.30 300 16,400 -0.2
05/01/2022
9.50
 487,200 9.30 9.90 9.30 0 0 0
04/01/2022
9.50
 571,044 9.60 9.70 8.80 0 0 0
31/12/2021
9.70
 1,339,900 10.40 10.40 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc