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)
16/12/2021
15.80
 2,365,074 16.20 17 14.80 0 0 0
15/12/2021
16.20
 2,756,706 17.80 17.80 16.20 0 0 0
14/12/2021
17.90
 1,715,720 17 18.30 17 0 0 0
13/12/2021
16.80
 3,006,696 15.30 16.80 13.80 0 0 0
10/12/2021
15.30
 5,940,892 16.90 17 15.30 0 0 0
09/12/2021
17
 3,171,927 18.90 19.50 17 0 0 0
08/12/2021
18.80
 981,235 19.50 20.50 18.60 0 0 0
07/12/2021
19.50
 2,610,228 18.90 20.30 17.30 0 0 0
06/12/2021
18.90
 2,992,426 21 21 18.90 0 0 0
03/12/2021
21
 1,806,178 21.40 22.20 20.80 0 0 0
02/12/2021
22.20
 1,932,811 22.10 23.20 21 0 0 0
01/12/2021
22.10
 4,615,673 22 22.10 19.90 0 0 0
30/11/2021
22.10
 3,376,162 22.30 23.90 20.50 0 0 0
29/11/2021
22.30
 3,548,203 20.30 22.30 18.90 0 0 0
26/11/2021
20.30
 4,344,566 18.50 20.30 18.50 0 0 0
25/11/2021
18.50
 2,537,084 17 18.50 16.10 0 0 0
24/11/2021
16.90
 1,466,501 16.10 17.60 16 0 0 0
23/11/2021
16
 2,463,241 14.80 16.20 14.60 0 0 0
22/11/2021
16.20
 3,460,890 18 18.20 16.20 0 0 0
19/11/2021
18
 2,235,370 18.30 19 16.50 0 0 0
18/11/2021
18.10
 2,750,914 16.50 18.10 16.50 0 0 0
17/11/2021
16.50
 2,816,412 14.30 16.50 14 0 0 0
16/11/2021
15
 3,180,047 15.90 16.10 14.50 0 0 0
15/11/2021
15.90
 3,077,741 15.20 16.30 15 0 0 0
12/11/2021
15.20
 2,572,354 13.90 15.20 13.90 0 0 0
11/11/2021
13.90
 2,863,623 13.80 13.90 12.90 0 0 0
10/11/2021
12.70
 2,548,449 11.80 12.70 11.30 0 0 0
09/11/2021
11.60
 1,604,808 11.80 12 11.20 0 0 0
08/11/2021
11.70
 2,605,705 11.40 12 10.80 0 0 0
05/11/2021
11.40
 1,997,938 11.60 11.90 11 0 0 0
04/11/2021
11.60
 2,699,476 11.20 12.20 10.80 0 0 0
03/11/2021
11.50
 6,022,767 12.90 12.90 11 0 0 0
02/11/2021
11.80
 1,577,040 10.80 11.80 10.80 0 0 0
01/11/2021
10.80
 4,330,627 10.40 10.80 10.30 0 0 0
29/10/2021
9.90
 4,047,773 9 9.90 9 0 0 0
28/10/2021
9
 3,609,019 8.60 9.30 8.60 0 0 0
27/10/2021
8.60
 787,629 8.40 8.60 8.20 0 0 0
26/10/2021
7.90
 994,100 7.20 7.90 6.90 5,000 10,000 0.0
25/10/2021
7.20
 5,852,709 7.80 7.80 7.10 0 0 0
22/10/2021
7.80
 5,803,798 8.40 8.60 7.80 0 0 0
21/10/2021
8.60
 2,563,752 8.60 9 8 0 0 0
20/10/2021
8.70
 5,400,201 8.90 9.20 7.90 0 0 0
19/10/2021
8.40
 2,248,381 7.80 8.40 7.70 0 0 0
18/10/2021
7.70
 1,864,420 7 7.70 6.70 0 0 0
15/10/2021
7
 3,193,939 7.50 7.60 6.90 0 0 0
14/10/2021
7.20
 3,061,833 7 7.20 6.50 0 0 0
13/10/2021
6.60
 2,814,451 6.20 6.60 6.10 0 0 0
12/10/2021
6
 2,221,293 5.50 6 5.30 0 0 0
11/10/2021
5.50
 2,880,301 6 6 5.10 0 0 0
08/10/2021
5.60
 3,699,411 5.40 5.60 5.10 0 0 0
07/10/2021
5.10
 2,189,608 5.10 5.10 4.90 0 0 0
06/10/2021
4.70
 2,991,447 4.30 4.70 4.30 0 0 0
05/10/2021
4.30
 395,743 4.30 4.40 4.20 0 0 0
04/10/2021
4.40
 1,397,866 4 4.40 4 0 0 0
01/10/2021
4
 797,200 4.20 4.20 4 0 0 0
30/09/2021
4.20
 593,660 4.20 4.30 4.10 0 0 0
29/09/2021
4.20
 838,800 4 4.40 4 0 0 0
28/09/2021
4
 2,074,570 3.90 4.20 3.70 0 0 0
27/09/2021
4.10
 1,485,449 4.50 4.60 4.10 0 0 0
24/09/2021
4.50
 1,243,516 4.60 4.80 4.50 0 0 0
23/09/2021
4.80
 2,900,630 5.50 5.50 4.60 0 0 0
22/09/2021
5
 2,541,289 4.40 5 4.20 0 0 0
21/09/2021
4.60
 1,577,820 4.30 4.60 4.20 0 0 0
20/09/2021
4.30
 1,717,824 4.70 4.70 4 0 0 0
17/09/2021
4.30
 1,387,758 4.40 4.40 4 0 0 0
16/09/2021
4.40
 2,463,984 4.80 4.80 4.40 0 0 0
15/09/2021
4.80
 3,640,228 4.80 4.80 4.20 0 0 0
14/09/2021
4.40
 2,489,487 4.70 4.70 4.30 0 0 0
13/09/2021
4.50
 4,972,300 4.10 4.50 4.20 7,000 0 0
10/09/2021
4.10
 2,234,301 3.80 4.10 3.70 0 0 0
09/09/2021
3.80
 630,000 3.60 3.80 3.60 0 0 0
08/09/2021
3.80
 1,132,457 3.90 3.90 3.70 0 0 0
07/09/2021
3.90
 1,072,911 4.20 4.40 3.80 0 0 0
06/09/2021
4
 919,538 3.80 4 3.80 0 0 0
01/09/2021
3.70
 2,171,080 3.40 3.70 3.40 0 0 0
31/08/2021
3.40
 278,321 3.40 3.50 3.30 0 0 0
30/08/2021
3.40
 430,700 3.40 3.50 3.30 0 0 0
27/08/2021
3.30
 351,300 3.30 3.40 3.30 0 0 0
26/08/2021
3.30
 188,271 3.40 3.40 3.30 0 0 0
25/08/2021
3.40
 178,425 3.40 3.40 3.30 0 0 0
24/08/2021
3.30
 380,312 3.50 3.50 3.30 0 0 0
23/08/2021
3.50
 641,500 3.30 3.50 3.30 0 0 0
20/08/2021
3.30
 494,500 3.40 3.50 3.30 0 0 0
19/08/2021
3.40
 143,700 3.40 3.50 3.40 0 0 0
18/08/2021
3.40
 196,155 3.40 3.50 3.40 0 0 0
17/08/2021
3.50
 298,300 3.40 3.50 3.40 0 0 0
16/08/2021
3.40
 543,700 3.40 3.50 3.40 0 0 0
13/08/2021
3.40
 316,110 3.50 3.50 3.40 0 0 0
12/08/2021
3.40
 410,400 3.50 3.50 3.40 0 0 0
11/08/2021
3.50
 300,131 3.50 3.60 3.40 0 0 0
10/08/2021
3.50
 351,310 3.50 3.50 3.40 0 0 0
09/08/2021
3.50
 248,370 3.60 3.60 3.40 0 0 0
06/08/2021
3.60
 241,600 3.50 3.70 3.50 0 0 0
05/08/2021
3.50
 410,419 3.40 3.60 3.30 0 0 0
04/08/2021
3.40
 292,807 3.30 3.40 3.30 0 0 0
03/08/2021
3.30
 59,000 3.30 3.30 3.30 0 0 0
02/08/2021
3.30
 148,119 3.40 3.40 3.20 0 0 0
30/07/2021
3.30
 171,003 3.30 3.40 3.20 0 0 0
29/07/2021
3.40
 150,600 3.30 3.40 3.20 0 0 0
28/07/2021
3.40
 125,373 3.40 3.40 3.30 0 0 0

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