CTCP Đầu tư NHV (nhv)

0.70
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
(2024-12-09) 		-0.10 -12.50% 91,100 0 0
0.70
0.80
0.70
2 tháng
(2024-11-11) 		-0.10 -12.50% 193,400 0 0
0.70
0.80
0.70
3 tháng
(2024-10-10) 		-0.10 -12.50% 343,132 0 0
0.70
0.90
0.70
6 tháng
(2024-07-12) 		-0.30 -30% 1,078,862 0 0
0.70
1
0.70
12 tháng
(2024-01-15) 		-0.50 -41.67% 3,452,794 1,000 0.0
0.70
1.30
0.70
24 tháng
(2023-01-19) 		-7.10 -91.03% 30,055,403 25,000 0.1
0.70
7.80
0.70
36 tháng
(2022-01-24) 		-22.98 -97.04% 41,416,591 25,000 0.1
0.70
52.90
0.70
60 tháng
(2020-02-04) 		-6.20 -89.85% 41,851,026 25,000 0.1
0.70
52.90
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2017
8.16
 1,200 8.27 8.27 8.16 0 0 0
30/11/2017
8.27
 2,500 8.22 8.27 8.16 0 0 0
29/11/2017
8.22
 2,900 8.16 8.22 8.16 0 0 0
28/11/2017
8.16
 2,300 8.22 8.22 8.16 0 0 0
27/11/2017
8.22
 2,100 8.16 8.27 8.22 0 0 0
24/11/2017
8.16
 3,100 8.22 8.22 8.16 0 0 0
23/11/2017
8.22
 2,700 8.33 8.33 8.16 0 0 0
22/11/2017
8.33
 2,400 8.22 8.33 8.27 0 0 0
21/11/2017
8.22
 1,200 8.22 8.27 8.22 0 0 0
20/11/2017
8.22
 800 8.27 8.27 8.22 0 0 0
17/11/2017
8.27
 1,100 8.27 8.27 8.27 0 0 0
16/11/2017
8.27
 1,300 8.27 8.27 8.27 0 0 0
15/11/2017
8.27
 1,500 8.27 8.27 8.27 0 0 0
14/11/2017
8.27
 1,500 8.22 8.27 8.27 0 0 0
13/11/2017
8.22
 2,300 8.22 8.22 8.22 0 0 0
10/11/2017
8.22
 2,700 8.22 8.27 8.22 0 0 0
09/11/2017
8.22
 3,200 8.22 8.27 8.22 0 0 0
08/11/2017
8.22
 600 8.22 8.22 8.22 0 0 0
07/11/2017
8.22
 3,700 8.27 8.27 8.22 0 0 0
06/11/2017
8.27
 3,200 8.22 8.33 8.22 0 0 0
03/11/2017
8.22
 3,500 8.22 8.27 8.22 0 0 0
02/11/2017
8.22
 1,100 8.22 8.27 8.22 0 0 0
01/11/2017
8.22
 8,300 8.22 8.27 8.22 0 0 0
31/10/2017
8.22
 2,600 8.27 8.27 8.16 0 0 0
30/10/2017
8.27
 3,600 8.22 8.27 8.22 0 0 0
27/10/2017
8.22
 2,500 8.16 8.27 8.16 0 0 0
26/10/2017
8.16
 2,900 8.16 8.16 8.16 0 0 0
25/10/2017
8.16
 3,600 8.10 8.22 8.10 0 0 0
24/10/2017
8.10
 3,400 8.05 8.16 8.05 0 0 0
23/10/2017
8.05
 3,200 7.93 8.05 7.99 0 0 0
20/10/2017
7.93
 3,400 7.93 7.99 7.87 0 0 0
19/10/2017
7.93
 2,300 7.82 7.93 7.87 0 0 0
18/10/2017
7.82
 1,100 7.76 7.82 7.82 0 0 0
17/10/2017
7.76
 1,700 7.70 7.76 7.70 0 0 0
16/10/2017
7.70
 3,500 7.70 7.70 7.64 0 0 0
13/10/2017
7.70
 3,700 7.59 7.70 7.59 0 0 0
12/10/2017
7.59
 3,800 7.53 7.59 7.53 0 0 0
11/10/2017
7.53
 3,900 7.47 7.53 7.47 0 0 0
10/10/2017
7.47
 3,900 7.41 7.47 7.41 0 0 0
09/10/2017
7.41
 3,500 7.36 7.41 7.36 0 0 0
06/10/2017
7.36
 3,400 7.41 7.41 7.36 0 0 0
05/10/2017
7.41
 4,100 7.36 7.41 7.36 0 0 0
04/10/2017
7.36
 2,200 7.36 7.41 7.36 0 0 0
03/10/2017
7.36
 3,600 7.36 7.41 7.36 0 0 0
02/10/2017
7.36
 3,800 7.36 7.41 7.36 0 0 0
29/09/2017
7.36
 3,800 7.36 7.41 7.36 0 0 0
28/09/2017
7.36
 3,700 7.36 7.41 7.36 0 0 0
27/09/2017
7.36
 3,600 7.36 7.41 7.36 0 0 0
26/09/2017
7.36
 2,800 7.36 7.41 7.36 0 0 0
25/09/2017
7.36
 3,400 7.36 7.41 7.36 0 0 0
22/09/2017
7.36
 3,700 7.36 7.41 7.36 0 0 0
21/09/2017
7.36
 3,600 7.36 7.41 7.36 0 0 0
20/09/2017
7.36
 3,600 7.36 7.41 7.36 0 0 0
19/09/2017
7.36
 3,100 7.36 7.41 7.36 0 0 0
18/09/2017
7.36
 3,200 7.36 7.41 7.36 0 0 0
15/09/2017
7.36
 3,900 7.36 7.41 7.36 0 0 0
14/09/2017
7.36
 3,400 7.36 7.41 7.36 0 0 0
13/09/2017
7.36
 3,700 7.36 7.41 7.36 0 0 0
12/09/2017
7.36
 3,900 7.36 7.41 7.36 0 0 0
11/09/2017
7.36
 2,200 7.36 7.41 7.36 0 0 0
08/09/2017
7.36
 2,400 7.36 7.41 7.36 0 0 0
07/09/2017
7.36
 3,500 7.36 7.41 7.36 0 0 0
06/09/2017
7.36
 4,100 7.36 7.41 7.36 0 0 0
05/09/2017
7.36
 3,700 7.30 7.36 7.30 0 0 0
01/09/2017
7.30
 1,100 7.36 7.36 7.30 0 0 0
31/08/2017
7.36
 3,300 7.30 7.36 7.30 0 0 0
30/08/2017
7.30
 3,100 7.24 7.36 7.24 0 0 0
29/08/2017
7.24
 2,800 7.24 7.24 7.18 0 0 0
28/08/2017
7.24
 2,600 7.30 7.30 7.18 0 0 0
25/08/2017
7.30
 4,400 7.24 7.30 7.18 0 0 0
24/08/2017
7.24
 5,100 7.24 7.30 7.18 0 0 0
23/08/2017
7.24
 5,900 7.24 7.30 7.24 0 0 0
22/08/2017
7.24
 5,500 7.18 7.30 7.18 0 0 0
21/08/2017
7.18
 6,200 6.95 7.36 7.18 0 0 0
18/08/2017
6.95
 0 6.95 6.95 6.95 0 0 0
17/08/2017
6.95
 0 6.95 6.95 6.95 0 0 0
16/08/2017
6.95
 0 6.95 6.95 6.95 0 0 0
15/08/2017
6.95
 0 6.95 6.95 6.95 0 0 0
14/08/2017
6.95
 0 6.95 6.95 6.95 0 0 0
11/08/2017
6.95
 0 6.95 6.95 6.95 0 0 0
10/08/2017
6.95
 0 6.95 6.95 6.95 0 0 0
09/08/2017
6.95
 0 6.95 6.95 6.95 0 0 0
08/08/2017
6.95
 0 7.07 6.95 6.95 0 0 0
07/08/2017
7.07
 1,700 7.01 7.07 6.90 0 0 0
04/08/2017
7.01
 3,900 7.18 7.18 7.01 0 0 0
03/08/2017
7.18
 42,500 7.07 7.30 7.13 0 0 0
02/08/2017
7.07
 0 7.07 7.07 7.07 0 0 0
01/08/2017
7.07
 8,000 7.01 7.07 7.01 0 0 0
31/07/2017
7.01
 7,700 7.07 7.13 7.01 0 0 0
28/07/2017
7.07
 6,000 7.01 7.13 7.01 0 0 0
27/07/2017
7.01
 10,000 7.13 7.18 7.01 0 0 0
26/07/2017
7.13
 8,300 7.13 7.30 7.13 0 0 0
25/07/2017
7.13
 11,500 7.07 7.30 7.13 0 0 0
24/07/2017
7.07
 7,800 7.13 7.18 7.07 0 0 0
21/07/2017
7.13
 21,000 7.36 7.41 7.13 0 0 0
20/07/2017
7.36
 24,000 7.36 7.41 7.24 0 0 0
19/07/2017
7.36
 41,100 7.53 7.59 7.36 0 0 0
18/07/2017
7.53
 21,400 7.30 7.59 7.36 0 0 0
17/07/2017
7.30
 21,400 7.53 7.53 7.30 0 0 0
14/07/2017
7.53
 67,000 7.59 7.59 7.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |