CTCP Đầu tư PV2 (pv2)

2.40
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
(2024-10-22) 		0.10 4.35% 3,430,389 -4,283 -0.0
2.30
2.70
2.40
2 tháng
(2024-09-23) 		-0.30 -11.11% 5,526,113 -683 -0.0
2.30
2.80
2.40
3 tháng
(2024-08-23) 		0 0% 6,623,022 -683 -0.0
2.30
2.80
2.40
6 tháng
(2024-05-27) 		-0.60 -20% 15,449,919 -983 -0.0
2.30
3.10
2.40
12 tháng
(2023-11-27) 		-0.30 -11.11% 29,715,831 -83 0.0
2.30
3.30
2.40
24 tháng
(2022-12-02) 		-0.20 -7.69% 74,476,609 3,917 0.0
1.90
4.30
2.40
36 tháng
(2021-12-07) 		-5.90 -71.08% 133,498,894 5,917 -0.0
1.70
10.50
2.40
60 tháng
(2019-12-18) 		-1 -29.41% 238,815,312 53,217 0.2
1.70
10.50
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2013
3.20
 278,800 3.40 3.40 3.20 0 0 0
12/04/2013
3.40
 178,600 3.50 3.50 3.40 0 0 0
11/04/2013
3.50
 246,000 3.50 3.50 3.40 0 0 0
10/04/2013
3.50
 223,000 3.60 3.60 3.40 0 0 0
09/04/2013
3.60
 252,200 3.60 3.70 3.60 0 0 0
08/04/2013
3.60
 195,300 3.70 3.70 3.50 0 0 0
05/04/2013
3.70
 250,600 3.50 3.70 3.40 0 0 0
04/04/2013
3.50
 769,500 3.80 3.80 3.50 0 0 0
03/04/2013
3.80
 183,900 3.90 3.90 3.70 0 0 0
02/04/2013
3.90
 256,400 3.90 3.90 3.80 0 0 0
01/04/2013
3.90
 296,300 3.70 3.90 3.60 0 0 0
29/03/2013
3.70
 177,100 3.70 3.70 3.50 0 0 0
28/03/2013
3.70
 161,100 3.80 3.80 3.70 0 0 0
27/03/2013
3.80
 92,400 3.90 3.90 3.80 0 0 0
26/03/2013
3.90
 119,100 4 4 3.80 0 0 0
25/03/2013
4
 110,800 3.90 4 3.80 0 0 0
22/03/2013
3.90
 130,500 4 4 3.80 0 0 0
21/03/2013
4
 113,300 4 4 3.90 0 0 0
20/03/2013
4
 101,500 4 4.10 3.90 0 0 0
19/03/2013
4
 115,600 4 4 3.90 0 0 0
18/03/2013
4
 168,600 4.10 4.10 3.90 0 0 0
15/03/2013
4.10
 329,100 4.10 4.20 4 0 0 0
14/03/2013
4.10
 173,700 4.10 4.10 3.90 0 0 0
13/03/2013
4.10
 304,200 4.20 4.20 3.90 0 0 0
12/03/2013
4.20
 286,700 4.20 4.20 4 0 0 0
11/03/2013
4.20
 380,000 4 4.30 4 0 0 0
08/03/2013
4
 392,300 3.90 4 3.90 0 0 0
07/03/2013
3.90
 234,200 4 4 3.80 0 0 0
06/03/2013
4
 302,700 3.70 4 3.80 0 0 0
05/03/2013
3.70
 442,800 3.90 3.90 3.70 0 0 0
04/03/2013
3.90
 356,400 4.20 4.20 3.90 0 0 0
01/03/2013
4.20
 148,400 4.10 4.30 4.10 0 0 0
28/02/2013
4.10
 359,300 4.20 4.30 4.10 0 0 0
27/02/2013
4.20
 393,100 4.20 4.20 4 0 0 0
26/02/2013
4.20
 417,400 4.50 4.60 4.10 0 0 0
25/02/2013
4.50
 302,400 4.50 4.60 4.50 0 0 0
22/02/2013
4.50
 561,400 4.50 4.70 4.30 0 0 0
21/02/2013
4.50
 1,033,000 5 5.10 4.50 0 0 0
20/02/2013
5
 619,200 5 5 4.80 0 0 0
19/02/2013
5
 651,000 5 5.20 4.90 0 0 0
18/02/2013
5
 646,700 4.80 5.10 4.80 0 0 0
08/02/2013
4.80
 417,000 4.70 4.80 4.70 0 0 0
07/02/2013
4.70
 596,900 4.50 4.70 4.40 0 0 0
06/02/2013
4.50
 214,700 4.40 4.50 4.40 0 0 0
05/02/2013
4.40
 263,000 4.40 4.50 4.30 0 0 0
04/02/2013
4.40
 239,300 4.60 4.60 4.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |