CTCP Đầu tư PVR Hà Nội (pvr)

1
0.10
(11.11%)
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
(2024-08-21) 		-0.10 -10% 329,500 0 0
0.90
1
0.90
2 tháng
(2024-07-22) 		-0.10 -10% 807,000 0 0
0.90
1
0.90
3 tháng
(2024-06-24) 		-0.10 -10% 1,265,800 0 0
0.90
1.10
0.90
6 tháng
(2024-03-25) 		-0.40 -30.77% 2,232,677 0 0
0.90
1.30
0.90
12 tháng
(2023-09-26) 		-0.30 -25% 3,203,879 0 0
0.70
1.30
0.90
24 tháng
(2022-10-03) 		-1 -52.63% 6,416,978 0 0
0.70
2
0.90
36 tháng
(2021-10-06) 		-1.30 -59.09% 32,222,690 -10,000 -0.0
0.70
6.20
0.90
60 tháng
(2019-10-17) 		-0.40 -30.77% 33,462,573 -10,165 -0.0
0.70
6.20
0.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2015
3.20
 3,000 3.20 3.20 3.20 0 0 0
09/06/2015
3.40
 26,600 3.30 3.40 3.30 0 0 0
08/06/2015
3.30
 37,418 3.20 3.30 3.20 0 0 0
05/06/2015
3.20
 54,300 3.10 3.20 3.10 0 0 0
04/06/2015
3.10
 58,100 3.10 3.20 3.10 0 0 0
03/06/2015
3.10
 27,300 3.10 3.10 3 0 0 0
02/06/2015
3.10
 43,900 3.10 3.20 3 0 0 0
01/06/2015
3.10
 12,200 3.10 3.10 3.10 0 0 0
29/05/2015
3.20
 8,500 3.20 3.20 3.20 0 0 0
28/05/2015
3.20
 138,100 3.10 3.20 3.10 0 0 0
27/05/2015
3.10
 48,680 3.10 3.10 3.10 0 0 0
26/05/2015
3.10
 8,400 3.10 3.20 3.10 0 0 0
25/05/2015
3.20
 23,400 3.20 3.20 3.20 0 0 0
22/05/2015
3.20
 21,000 3.20 3.20 3.20 0 0 0
21/05/2015
3.20
 22,200 3.20 3.20 3.20 0 0 0
20/05/2015
3.20
 21,010 3.10 3.20 3.10 0 0 0
19/05/2015
3.20
 1,700 3.20 3.20 3.10 0 0 0
18/05/2015
3.20
 41,200 3.20 3.20 3.20 0 0 0
15/05/2015
3.40
 6,021 3.40 3.40 3.40 0 0 0
14/05/2015
3.40
 84,261 3.40 3.40 3.20 0 0 0
13/05/2015
3.40
 10,000 3.30 3.40 3.20 0 0 0
12/05/2015
3.40
 20,000 3.40 3.40 3.40 0 0 0
11/05/2015
3.50
 76,139 3.50 3.50 3.50 0 0 0
08/05/2015
3.50
 137,900 3.50 3.50 3.40 0 0 0
07/05/2015
3.50
 117,400 3.50 3.50 3.40 0 0 0
06/05/2015
3.50
 77,766 3.50 3.50 3.40 0 0 0
05/05/2015
3.50
 213,500 3.50 3.50 3.40 0 0 0
04/05/2015
3.50
 17,700 3.50 3.50 3.50 0 0 0
27/04/2015
3.60
 114,600 3.60 3.60 3.60 0 0 0
24/04/2015
3.50
 33,000 3.60 3.60 3.50 0 0 0
23/04/2015
3.60
 49,400 3.50 3.60 3.50 0 0 0
22/04/2015
3.70
 58,100 3.60 3.70 3.50 0 0 0
21/04/2015
3.60
 150,800 3.60 3.70 3.60 0 0 0
20/04/2015
3.60
 158,000 3.60 3.60 3.60 0 0 0
17/04/2015
3.70
 14,000 3.50 3.70 3.50 0 0 0
16/04/2015
3.60
 51,365 3.70 3.70 3.50 0 0 0
15/04/2015
3.70
 178,900 3.50 3.80 3.50 0 0 0
14/04/2015
3.50
 119,600 3.50 3.50 3.50 0 0 0
13/04/2015
3.50
 184,600 3.60 3.60 3.50 0 0 0
10/04/2015
3.60
 208,500 3.60 3.60 3.50 0 0 0
09/04/2015
3.60
 153,300 3.70 3.80 3.50 0 0 0
08/04/2015
3.60
 68,100 3.70 3.70 3.60 0 0 0
07/04/2015
3.50
 135,100 3.70 3.80 3.50 0 0 0
06/04/2015
3.60
 107,900 3.60 3.60 3.50 0 0 0
03/04/2015
3.60
 169,900 3.60 3.60 3.60 0 0 0
02/04/2015
3.60
 174,000 3.70 3.80 3.60 0 0 0
01/04/2015
3.60
 242,300 3.60 3.80 3.60 0 0 0
31/03/2015
3.70
 122,500 3.60 3.70 3.50 0 0 0
30/03/2015
3.70
 322,300 3.50 3.90 3.50 0 0 0
27/03/2015
3.60
 69,200 3.70 3.70 3.60 0 0 0
26/03/2015
3.70
 46,418 3.70 3.70 3.60 0 0 0
25/03/2015
3.70
 356,120 3.70 3.70 3.60 0 0 0
24/03/2015
3.70
 41,800 3.60 3.80 3.60 0 0 0
23/03/2015
3.70
 52,000 3.60 3.80 3.60 0 0 0
20/03/2015
3.70
 51,636 3.70 3.80 3.70 3,000 0 0.0
19/03/2015
3.80
 130,366 3.70 3.80 3.70 6,000 0 0.0
18/03/2015
3.80
 52,000 3.80 3.90 3.80 18,000 0 0.1
17/03/2015
3.80
 1,900 3.80 3.80 3.70 0 0 0
16/03/2015
3.80
 17,130 3.80 3.80 3.80 0 0 0
13/03/2015
4
 13,700 3.80 4 3.80 0 0 0
12/03/2015
3.90
 33,780 3.80 3.90 3.70 0 0 0
11/03/2015
3.90
 8,066 3.70 3.90 3.70 0 0 0
10/03/2015
3.80
 13,700 3.90 3.90 3.80 0 0 0
09/03/2015
3.90
 9,100 3.80 3.90 3.80 0 0 0
06/03/2015
3.80
 23,300 3.80 4 3.80 6,000 0 0.0
05/03/2015
3.70
 7,100 3.70 3.80 3.70 0 0 0
04/03/2015
3.70
 14,307 3.60 3.70 3.60 0 0 0
03/03/2015
3.70
 8,000 3.70 3.70 3.60 0 0 0
02/03/2015
3.60
 2,700 3.60 3.60 3.60 0 0 0
27/02/2015
3.70
 21,800 3.70 3.70 3.60 0 0 0
26/02/2015
3.70
 14,900 3.80 3.80 3.70 0 0 0
25/02/2015
3.80
 34,566 3.90 3.90 3.60 0 0 0
24/02/2015
4
 4,300 4.20 4.30 4 0 0 0
13/02/2015
4.20
 0 4.20 4.20 4.20 0 0 0
12/02/2015
4.20
 19,600 3.60 4.20 3.60 0 0 0
11/02/2015
3.90
 400 3.70 3.90 3.70 0 0 0
10/02/2015
3.90
 2,100 3.80 3.90 3.80 0 0 0
09/02/2015
3.80
 7,400 3.60 3.80 3.60 0 0 0
06/02/2015
3.90
 1,066 4 4 3.80 0 0 0
05/02/2015
4
 500 4 4 4 0 0 0
04/02/2015
3.80
 6,800 3.40 3.80 3.40 0 0 0
03/02/2015
3.50
 11,000 3.70 3.80 3.50 0 0 0
02/02/2015
3.80
 10,810 4 4.10 3.80 0 0 0
30/01/2015
4.20
 63,000 4.80 5 4.20 0 0 0
29/01/2015
4.60
 168,722 4.60 4.60 4.40 0 0 0
28/01/2015
4.20
 14,550 4 4.20 4 0 0 0
27/01/2015
3.90
 23,900 3.90 4.10 3.90 0 0 0
26/01/2015
3.90
 15,410 3.80 4 3.80 0 0 0
23/01/2015
3.70
 2,596,928 3.80 3.90 3.70 0 0 0
22/01/2015
3.70
 27,300 3.60 3.70 3.60 0 0 0
21/01/2015
3.70
 8,000 3.50 3.70 3.50 0 0 0
20/01/2015
3.50
 0 3.50 3.50 3.50 0 0 0
19/01/2015
3.50
 0 3.50 3.50 3.50 0 0 0
16/01/2015
3.50
 10,000 3.50 3.50 3.50 0 0 0
15/01/2015
3.60
 7,900 3.50 3.60 3.50 0 0 0
14/01/2015
3.70
 100 3.70 3.70 3.70 0 0 0
13/01/2015
3.60
 5,900 3.60 3.60 3.60 0 0 0
12/01/2015
3.70
 0 3.70 3.70 3.70 0 0 0
09/01/2015
3.70
 0 3.70 3.70 3.70 0 0 0
08/01/2015
3.70
 10,100 3.50 3.70 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |