CTCP Đầu tư PV2 (pv2)

2.70
0.10
(3.85%)
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
(2024-08-20) 		0.20 8.33% 1,117,800 0 0
2.30
2.60
2.60
2 tháng
(2024-07-22) 		-0.20 -7.14% 4,837,000 -100 0
2.30
2.80
2.60
3 tháng
(2024-06-21) 		-0.30 -10.34% 7,919,100 -300 -0.0
2.30
3.10
2.60
6 tháng
(2024-03-25) 		-0.40 -13.33% 14,932,000 400 0.0
2.30
3.20
2.60
12 tháng
(2023-09-25) 		-0.90 -25.71% 33,755,200 1,100 0.0
2.30
3.50
2.60
24 tháng
(2022-09-30) 		-0.40 -13.33% 72,395,127 22,100 0.1
1.70
4.30
2.60
36 tháng
(2021-10-05) 		-1.80 -40.91% 169,827,923 14,200 0.0
1.70
10.50
2.60
60 tháng
(2019-10-16) 		-0.40 -13.33% 233,451,681 53,900 0.2
1.70
10.50
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2013
4.60
 223,200 4.50 4.60 4.40 0 0 0
31/01/2013
4.50
 338,900 4.60 4.70 4.50 0 0 0
30/01/2013
4.60
 315,400 4.80 5 4.60 4,500 0 0.0
29/01/2013
4.80
 726,500 4.50 4.80 4.40 96,500 0 0.4
28/01/2013
4.50
 732,700 4.50 4.70 4.40 18,000 0 0.1
25/01/2013
4.50
 441,000 4.60 4.70 4.50 0 0 0
24/01/2013
4.60
 334,100 4.30 4.70 4.30 0 0 0
23/01/2013
4.30
 266,500 4.50 4.60 4.30 0 0 0
22/01/2013
4.50
 433,700 4.80 4.80 4.40 0 0 0
21/01/2013
4.80
 854,500 4.50 4.90 4.50 0 0 0
18/01/2013
4.50
 665,600 4.70 4.80 4.50 0 0 0
17/01/2013
4.70
 840,100 5 5.30 4.60 0 0 0
16/01/2013
5
 1,851,300 4.70 5.10 4.80 0 0 0
15/01/2013
4.70
 969,500 4.40 4.80 4.40 0 0 0
14/01/2013
4.40
 339,300 4.30 4.50 4.30 0 0 0
11/01/2013
4.30
 540,500 4.30 4.40 4.20 0 0 0
10/01/2013
4.30
 525,600 4.10 4.30 4 0 0 0
09/01/2013
4.10
 775,300 4.40 4.50 4.10 0 0 0
08/01/2013
4.40
 591,400 4.30 4.40 4.20 0 0 0
07/01/2013
4.30
 776,700 4.60 4.70 4.30 0 0 0
04/01/2013
4.60
 661,600 4.40 4.70 4.40 0 0 0
03/01/2013
4.40
 1,617,500 4.70 4.90 4.40 0 0 0
02/01/2013
4.70
 949,500 4.40 4.70 4.50 0 0 0
28/12/2012
4.40
 1,393,000 4.10 4.40 4.20 0 0 0
27/12/2012
4.10
 1,810,000 4 4.20 4 0 0 0
26/12/2012
4
 444,100 3.80 4 3.90 0 0 0
25/12/2012
3.80
 421,000 3.90 4.10 3.80 0 0 0
24/12/2012
3.90
 351,200 3.70 3.90 3.80 0 0 0
21/12/2012
3.70
 245,200 3.90 3.90 3.70 0 0 0
20/12/2012
3.90
 340,100 4 4 3.80 0 0 0
19/12/2012
4
 677,900 3.80 4 3.80 0 0 0
18/12/2012
3.80
 417,800 3.90 4.10 3.80 0 0 0
17/12/2012
3.90
 438,400 3.80 4 3.70 0 0 0
14/12/2012
3.80
 506,700 3.90 3.90 3.70 0 0 0
13/12/2012
3.90
 403,600 4 4.10 3.80 0 0 0
12/12/2012
4
 536,800 3.90 4.10 3.80 0 0 0
11/12/2012
3.90
 486,600 3.90 4.10 3.80 0 0 0
10/12/2012
3.90
 768,700 3.80 3.90 3.80 0 0 0
07/12/2012
3.80
 746,300 3.60 3.80 3.60 0 0 0
06/12/2012
3.60
 154,700 3.60 3.70 3.50 0 0 0
05/12/2012
3.60
 619,300 3.50 3.70 3.50 0 0 0
04/12/2012
3.50
 161,800 3.40 3.60 3.30 0 0 0
03/12/2012
3.40
 134,100 3.40 3.40 3.20 0 0 0
30/11/2012
3.40
 49,900 3.50 3.50 3.30 0 0 0
29/11/2012
3.50
 263,000 3.50 3.60 3.40 0 0 0
28/11/2012
3.50
 89,100 3.50 3.50 3.40 0 0 0
27/11/2012
3.50
 209,000 3.60 3.60 3.40 0 0 0
26/11/2012
3.60
 260,500 3.70 3.70 3.50 0 0 0
23/11/2012
3.70
 41,300 3.90 3.90 3.70 0 0 0
22/11/2012
3.90
 102,500 3.70 3.90 3.70 0 0 0
21/11/2012
3.70
 328,600 3.90 3.90 3.70 0 0 0
20/11/2012
3.90
 125,200 3.80 3.90 3.80 0 0 0
19/11/2012
3.80
 94,400 4 4 3.80 0 0 0
16/11/2012
4
 59,400 3.90 4 3.80 0 0 0
15/11/2012
3.90
 148,600 4 4.10 3.90 0 0 0
14/11/2012
4
 98,200 4 4.10 3.90 0 0 0
13/11/2012
4
 244,500 4.10 4.10 4 0 0 0
12/11/2012
4.10
 185,200 4.10 4.20 4 0 0 0
09/11/2012
4.10
 53,600 4 4.10 3.90 0 0 0
08/11/2012
4
 77,400 4 4 3.80 0 0 0
07/11/2012
4
 127,800 3.90 4.10 3.90 0 0 0
06/11/2012
3.90
 80,100 3.90 3.90 3.80 0 0 0
05/11/2012
3.90
 129,200 3.90 3.90 3.70 0 0 0
02/11/2012
3.90
 684,200 4.10 4.10 3.90 0 0 0
01/11/2012
4.10
 24,500 4.20 4.30 4.10 0 0 0
31/10/2012
4.20
 125,000 4.10 4.20 4 0 0 0
30/10/2012
4.10
 144,400 4 4.20 4.10 0 0 0
29/10/2012
4
 145,900 4.20 4.30 4 0 0 0
26/10/2012
4.20
 73,500 4.20 4.40 4.10 0 0 0
25/10/2012
4.20
 44,400 4.40 4.40 4.20 0 0 0
24/10/2012
4.40
 127,200 4.40 4.60 4.30 0 0 0
23/10/2012
4.40
 188,000 4.20 4.40 4.30 0 0 0
22/10/2012
4.20
 94,100 4.30 4.30 4.10 0 0 0
19/10/2012
4.30
 233,800 4.50 4.50 4.30 0 0 0
18/10/2012
4.50
 316,500 4.50 4.80 4.40 0 0 0
17/10/2012
4.50
 166,700 4.70 4.70 4.40 0 0 0
16/10/2012
4.70
 346,400 4.40 4.70 4.40 0 0 0
15/10/2012
4.40
 388,700 4.60 4.60 4.30 0 0 0
12/10/2012
4.60
 286,400 4.60 4.60 4.40 0 0 0
11/10/2012
4.60
 495,300 4.60 4.80 4.50 0 0 0
10/10/2012
4.60
 391,900 4.30 4.60 4.20 0 0 0
09/10/2012
4.30
 152,100 4.30 4.50 4.30 0 0 0
08/10/2012
4.30
 341,600 4.10 4.30 4.10 0 0 0
05/10/2012
4.10
 181,800 4.10 4.20 4 0 0 0
04/10/2012
4.10
 57,400 4.10 4.10 3.90 0 0 0
03/10/2012
4.10
 154,000 3.90 4.10 3.80 0 0 0
02/10/2012
3.90
 156,500 4 4 3.80 0 0 0
01/10/2012
4
 363,400 4.20 4.20 4 0 0 0
28/09/2012
4.20
 94,700 4.20 4.20 4.10 0 0 0
27/09/2012
4.20
 155,200 4.40 4.40 4.20 0 0 0
26/09/2012
4.40
 195,800 4.40 4.50 4.30 0 0 0
25/09/2012
4.40
 157,400 4.30 4.40 4.20 0 0 0
24/09/2012
4.30
 106,100 4.40 4.40 4.30 0 0 0
21/09/2012
4.40
 290,200 4.20 4.40 4.20 0 0 0
20/09/2012
4.20
 202,600 4.30 4.30 4.10 0 0 0
19/09/2012
4.30
 276,800 4.30 4.40 4.10 0 0 0
18/09/2012
4.30
 682,400 4.50 4.50 4.20 0 0 0
17/09/2012
4.50
 344,400 4.70 4.70 4.50 0 0 0
14/09/2012
4.70
 341,700 4.50 4.80 4.50 0 0 0
13/09/2012
4.50
 273,100 4.30 4.50 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |