CTCP Đầu tư Nhà Đất Việt (pvl)

2.40
0.10
(4.35%)
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
(2024-04-10) 		0.40 10.53% 1,561,500 100 0.0
2.40
4.20
2.40
2 tháng
(2024-03-15) 		0.90 27.27% 3,161,700 392 0.0
2.40
4.20
2.40
3 tháng
(2024-02-16) 		1.40 50% 4,538,400 284 0.0
2.40
4.20
2.40
6 tháng
(2023-11-17) 		1.20 40% 10,156,600 -19,316 -0.1
2.40
4.20
2.40
12 tháng
(2023-05-16) 		2.10 100% 30,037,930 -31,608 -0.1
2
4.20
2.40
24 tháng
(2022-05-23) 		-2.40 -36.36% 185,895,259 -161,793 -0.3
1.60
7.70
2.40
36 tháng
(2021-05-26) 		0.60 16.67% 579,447,344 -322,917 -3.9
1.60
22.30
2.40
60 tháng
(2019-06-06) 		2.40 133.33% 706,710,404 -617,717 -4.2
1
22.30
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2022
6.90
 460,990 6.90 7.30 6.80 0 0 0
17/05/2022
6.80
 552,650 6.20 6.80 6.20 0 0 0
16/05/2022
6.20
 542,100 5.80 6.20 5.70 0 0 0
13/05/2022
5.70
 730,000 6.30 6.40 5.70 0 0 0
12/05/2022
6.30
 628,310 7 7 6.30 0 0 0
11/05/2022
6.90
 291,640 6.50 6.90 6.50 0 0 0
10/05/2022
6.40
 524,000 5.60 6.40 5.40 0 0 0
09/05/2022
5.90
 625,200 6.50 6.50 5.90 0 0 0
06/05/2022
6.50
 340,410 7.10 7.20 6.50 0 0 0
05/05/2022
7.10
 593,900 7.20 7.70 6.90 0 0 0
04/05/2022
7.50
 427,609 7.70 7.90 7.40 0 0 0
29/04/2022
7.70
 667,902 7.30 7.90 7 0 0 0
28/04/2022
7.20
 598,600 7.40 7.70 7.20 0 0 0
27/04/2022
7.40
 645,600 7 7.60 6.70 0 0 0
26/04/2022
7
 580,617 6.50 7 6.10 0 0 0
25/04/2022
6.50
 1,025,600 6.30 6.90 6.20 0 0 0
22/04/2022
6.30
 1,487,755 5.30 6.30 5.30 0 0 0
21/04/2022
5.80
 210,500 6.40 6.40 5.80 0 0 0
20/04/2022
6.40
 834,410 7.10 7.10 6.40 0 0 0
19/04/2022
7.10
 983,000 7.80 7.90 7.10 0 0 0
18/04/2022
7.80
 1,247,400 8.60 8.70 7.80 0 0 0
15/04/2022
8.60
 706,900 9.50 9.50 8.60 0 0 0
14/04/2022
9.50
 432,900 9.40 9.80 9.10 200 0 0.0
13/04/2022
9.40
 935,930 9.40 9.60 8.50 12,000 0 0.1
12/04/2022
9.40
 1,538,800 10.40 10.70 9.40 0 0 0
08/04/2022
10.40
 638,202 10.70 11.20 10.30 0 0 0
07/04/2022
11
 873,920 10.80 11.30 10.50 0 0 0
06/04/2022
10.90
 2,302,415 11.90 11.90 10.80 0 0 0
05/04/2022
11.90
 1,059,228 12.70 12.70 11.50 0 0 0
04/04/2022
12.60
 1,604,253 12.20 13 11.60 0 0 0
01/04/2022
12.20
 5,227,100 12.10 12.30 10.90 0 0 0
31/03/2022
12.10
 3,321,513 13.40 13.50 12.10 0 0 0
30/03/2022
13.40
 2,795,048 14.10 14.10 13 0 0 0
29/03/2022
14.20
 1,091,905 13.80 14.40 13.80 0 0 0
28/03/2022
13.80
 2,721,722 14.70 14.70 13.50 0 0 0
25/03/2022
14.70
 2,965,293 14 15 13.90 0 0 0
24/03/2022
14
 1,353,110 13.90 14.40 13.50 0 0 0
23/03/2022
13.90
 1,518,966 14 14.20 13.80 0 0 0
22/03/2022
14
 3,066,970 14.30 14.90 14 0 0 0
21/03/2022
14.30
 2,315,251 13.80 14.40 13.50 0 0 0
18/03/2022
13.60
 1,723,249 13.70 14 13.50 0 0 0
17/03/2022
13.70
 2,148,400 13.10 13.80 13 0 0 0
16/03/2022
13
 693,550 13 13.30 12.80 100 0 0.0
15/03/2022
13
 945,507 12.60 13.10 12.40 0 0 0
14/03/2022
12.60
 1,019,819 12.80 12.80 12.20 0 0 0
11/03/2022
12.80
 1,048,956 12.60 13.20 12.60 0 0 0
10/03/2022
12.90
 732,841 12.70 13.20 12.70 0 0 0
09/03/2022
12.60
 1,593,939 13.10 13.40 12.50 0 0 0
08/03/2022
13.10
 1,926,662 13.60 13.80 13.10 0 0 0
07/03/2022
13.80
 1,391,137 14 14.10 13.50 0 0 0
04/03/2022
14
 1,834,022 13.90 14.40 13.70 0 0 0
03/03/2022
13.90
 2,444,164 13.20 14.20 13 0 0 0
02/03/2022
13.20
 978,438 13.40 13.60 13.10 0 0 0
01/03/2022
13.40
 1,454,144 12.50 13.70 12.40 0 0 0
28/02/2022
12.50
 1,124,898 12.90 12.90 12.30 0 0 0
25/02/2022
12.80
 1,074,814 12.80 13.40 12.60 0 0 0
24/02/2022
12.80
 2,141,512 13.60 13.80 12.30 0 0 0
23/02/2022
13.60
 1,748,223 13.60 14.10 13.40 0 0 0
22/02/2022
13.60
 2,319,529 14.60 14.60 13.30 0 0 0
21/02/2022
14.50
 2,020,107 13.50 14.70 13.50 0 0 0
18/02/2022
13.50
 1,294,280 12.80 13.50 12.40 0 0 0
17/02/2022
12.80
 1,256,713 12.90 13.50 12.40 0 0 0
16/02/2022
12.90
 2,076,683 11.90 12.90 11.90 0 0 0
15/02/2022
11.80
 463,140 11.60 11.80 11.40 0 0 0
14/02/2022
11.60
 812,834 11.80 12 11.20 0 0 0
11/02/2022
11.80
 806,895 11.40 11.90 11.40 0 0 0
10/02/2022
11.70
 722,505 11.90 12.30 11.60 0 0 0
09/02/2022
11.90
 863,560 11.60 12.50 11 0 0 0
08/02/2022
11.70
 1,534,604 11.50 12.10 11.10 0 0 0
07/02/2022
11
 291,003 10.70 11 10.50 0 0 0
28/01/2022
10
 901,920 10 10.40 9.30 0 0 0
27/01/2022
10
 1,323,000 10.50 10.60 9.70 0 0 0
26/01/2022
10.70
 1,178,636 11.90 12.40 10.70 0 0 0
25/01/2022
11.80
 1,231,102 11 12 10.10 0 0 0
24/01/2022
11.20
 2,523,021 12.90 13.60 11.20 0 0 0
21/01/2022
12.40
 481,215 11.40 12.40 11.30 0 0 0
20/01/2022
11.30
 2,484,355 9.80 11.30 9.30 0 0 0
19/01/2022
10.30
 1,524,305 10.30 11.20 10.30 0 0 0
18/01/2022
11.40
 1,693,399 12.10 12.50 11.40 0 0 0
17/01/2022
12.60
 3,317,040 14.10 15 12.60 0 0 0
14/01/2022
14
 3,704,272 13.90 15.20 13.90 0 0 0
13/01/2022
15.40
 2,105,045 15.50 16.40 15.40 0 0 0
12/01/2022
17.10
 2,284,131 18.50 18.80 17.10 0 0 0
11/01/2022
18.90
 3,180,810 19.80 20 18.30 0 0 0
10/01/2022
19.90
 5,126,016 19.10 21 18.10 0 0 0
07/01/2022
19.20
 2,898,764 19.50 20.60 19.20 0 0 0
06/01/2022
19.30
 4,814,448 17.50 19.50 17.50 0 0 0
05/01/2022
17.80
 4,180,638 16.20 17.80 16.10 0 0 0
04/01/2022
16.20
 1,521,592 16 16.70 16 0 0 0
31/12/2021
16
 1,115,574 15.70 16.30 15 0 0 0
30/12/2021
15.70
 1,597,077 16.10 16.10 15.40 0 0 0
29/12/2021
16
 1,755,969 16.50 17 16 0 0 0
28/12/2021
16.50
 2,840,291 15.80 16.90 15.70 0 0 0
27/12/2021
15.80
 1,444,008 15.90 16.50 15.10 0 0 0
24/12/2021
15.90
 1,569,136 16.50 17.20 15.80 0 0 0
23/12/2021
16.70
 2,790,107 17.20 18 15.50 0 0 0
22/12/2021
17.20
 2,926,824 16.30 17.20 16.20 0 0 0
21/12/2021
15.70
 1,793,720 14.50 15.70 14.30 0 0 0
20/12/2021
14.30
 2,441,782 15 15.80 14 0 0 0
17/12/2021
15.20
 2,587,592 15.80 16.60 15.20 0 0 0

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