CTCP Vinaconex 39 (pvv)

1.40
0.10
(7.69%)
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 0% 317,900 0 0
1.30
1.50
1.30
2 tháng
(2024-07-22) 		-0.10 -7.14% 462,800 0 0
1.30
1.60
1.30
3 tháng
(2024-06-21) 		-0.20 -13.33% 877,000 -2,500 -0.0
1.30
1.60
1.30
6 tháng
(2024-03-29) 		-0.10 -7.14% 2,863,700 -2,500 -0.0
1.30
1.60
1.30
12 tháng
(2023-09-29) 		-0.40 -23.53% 9,729,000 -3,000 -0.0
1.20
2.20
1.30
24 tháng
(2022-09-30) 		-3.50 -72.92% 25,954,428 -2,500 0.0
1.20
4.90
1.30
36 tháng
(2021-10-05) 		-0.80 -38.10% 84,942,087 -14,700 -0.0
1.20
5.90
1.30
60 tháng
(2019-10-16) 		0.80 160% 222,980,018 -31,400 -0.1
0.40
5.90
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2012
4.80
 21,400 4.80 5 4.80 0 0 0
02/08/2012
4.80
 8,400 4.70 5 4.80 0 0 0
01/08/2012
4.70
 28,200 4.80 4.90 4.70 0 0 0
31/07/2012
4.80
 38,500 5.10 5.10 4.80 0 0 0
30/07/2012
5.10
 49,400 4.80 5.10 4.60 0 0 0
27/07/2012
4.80
 133,200 5 5.10 4.80 0 0 0
26/07/2012
5
 187,400 5.20 5.20 4.90 0 0 0
25/07/2012
5.20
 115,900 5.20 5.30 4.90 0 0 0
24/07/2012
5.20
 154,600 5.50 5.50 5.20 0 0 0
23/07/2012
5.50
 174,700 5.90 5.90 5.50 0 0 0
20/07/2012
5.90
 135,600 6 6.20 5.90 0 0 0
19/07/2012
6
 271,300 5.70 6 5.60 0 0 0
18/07/2012
5.70
 231,500 5.40 5.70 5.30 0 0 0
17/07/2012
5.40
 136,800 5.10 5.40 4.90 0 0 0
16/07/2012
5.10
 102,300 5.30 5.50 5 0 0 0
13/07/2012
5.30
 265,400 5 5.30 5 0 0 0
12/07/2012
5
 88,500 4.70 5 4.70 0 0 0
11/07/2012
4.70
 45,100 4.70 4.80 4.60 0 0 0
10/07/2012
4.70
 19,800 4.80 4.80 4.60 0 0 0
09/07/2012
4.80
 129,500 5.10 5.10 4.80 0 0 0
06/07/2012
5.10
 75,900 5.10 5.20 4.90 0 0 0
05/07/2012
5.10
 152,700 4.80 5.10 4.50 0 0 0
04/07/2012
4.80
 112,500 5.20 5.20 4.80 0 0 0
03/07/2012
5.20
 216,200 5.40 5.40 5.10 0 0 0
02/07/2012
5.40
 76,700 5.60 5.80 5.40 0 0 0
29/06/2012
5.60
 53,900 5.80 5.80 5.50 0 0 0
28/06/2012
5.80
 46,800 5.70 5.80 5.30 0 0 0
27/06/2012
5.70
 59,400 5.60 5.80 5.50 0 0 0
26/06/2012
5.60
 215,900 6 6 5.60 0 0 0
25/06/2012
6
 271,600 6.40 6.40 6 0 0 0
22/06/2012
6.40
 262,500 6.60 6.60 6.20 0 0 0
21/06/2012
6.60
 35,500 6.70 6.80 6.50 0 0 0
20/06/2012
6.70
 95,900 6.50 6.80 6.60 0 0 0
19/06/2012
6.50
 207,800 6.90 6.90 6.50 0 0 0
18/06/2012
6.90
 94,400 6.90 7.10 6.80 0 0 0
15/06/2012
6.90
 55,200 6.70 7 6.60 0 0 0
14/06/2012
6.70
 71,900 6.50 6.70 6.50 0 0 0
13/06/2012
6.50
 352,200 6.70 6.70 6.30 0 0 0
12/06/2012
6.70
 229,000 7.10 7.10 6.70 0 0 0
11/06/2012
7.10
 124,800 7 7.30 7 0 0 0
08/06/2012
7
 205,900 7.40 7.80 7 0 0 0
07/06/2012
7.40
 462,400 6.90 7.40 7.10 0 0 0
06/06/2012
6.90
 228,100 6.80 7.10 6.50 0 0 0
05/06/2012
6.80
 77,700 6.40 6.90 6.40 0 0 0
04/06/2012
6.40
 208,200 6.70 7.10 6.30 0 0 0
01/06/2012
6.70
 187,700 6.30 6.70 6.40 0 0 0
31/05/2012
6.30
 144,100 6.70 6.70 6.30 0 0 0
30/05/2012
6.70
 236,600 6.90 7 6.50 0 0 0
29/05/2012
6.90
 78,100 7.20 7.20 6.70 0 0 0
28/05/2012
7.20
 320,700 6.90 7.30 7.10 0 0 0
25/05/2012
6.90
 195,600 6.60 6.90 6.80 0 0 0
24/05/2012
6.60
 243,400 6.70 6.80 6.30 0 0 0
23/05/2012
6.70
 209,600 7.10 7.10 6.70 0 0 0
22/05/2012
7.10
 360,100 6.70 7.10 7 0 0 0
21/05/2012
6.70
 128,800 6.30 6.70 6.30 0 0 0
18/05/2012
6.30
 287,400 6.70 6.70 6.30 0 0 0
17/05/2012
6.70
 184,600 7.30 7.40 6.70 0 0 0
16/05/2012
7.30
 359,200 7.20 7.30 6.70 0 0 0
15/05/2012
7.20
 403,600 7.70 7.70 7.20 0 0 0
14/05/2012
7.70
 432,800 8.10 8.30 7.70 0 0 0
11/05/2012
8.10
 419,500 8.60 8.60 8.10 0 0 0
10/05/2012
8.60
 422,100 9 9.10 8.50 0 0 0
09/05/2012
9
 330,800 8.90 9.20 8.60 0 0 0
08/05/2012
8.90
 357,000 9.50 9.90 8.90 0 0 0
07/05/2012
9.50
 882,000 8.90 9.50 9.30 0 0 0
04/05/2012
8.90
 138,800 8.40 8.90 8.80 0 0 0
03/05/2012
8.40
 268,900 8.70 8.70 8.10 0 0 0
02/05/2012
8.70
 379,600 9 9.30 8.50 0 0 0
27/04/2012
9
 1,320,800 8.70 9.30 8.50 0 0 0
26/04/2012
8.70
 279,800 8.20 8.70 8.70 0 0 0
25/04/2012
8.20
 357,200 7.70 8.20 8.20 0 0 0
24/04/2012
7.70
 189,500 7.20 7.70 7.70 0 0 0
23/04/2012
7.20
 184,100 6.80 7.20 6.80 0 0 0
20/04/2012
6.80
 419,100 7.30 7.30 6.80 0 0 0
19/04/2012
7.30
 432,600 7.80 7.80 7.30 0 0 0
18/04/2012
7.80
 325,400 7.40 7.80 7 0 0 0
17/04/2012
7.40
 418,000 7.70 7.80 7.30 0 0 0
16/04/2012
7.70
 539,100 7.70 8.20 7.20 0 0 0
13/04/2012
7.70
 983,600 7.20 7.70 7.40 0 0 0
12/04/2012
7.20
 41,800 6.80 7.20 7.20 0 0 0
11/04/2012
6.80
 92,100 6.40 6.80 6.70 0 0 0
10/04/2012
6.40
 620,400 6 6.40 6 0 0 0
09/04/2012
6
 228,500 5.70 6 5.80 0 0 0
06/04/2012
5.70
 347,700 5.40 5.70 5.50 0 0 0
05/04/2012
5.40
 200,000 5.40 5.50 5.10 0 0 0
04/04/2012
5.40
 94,500 5.60 5.70 5.40 0 0 0
03/04/2012
5.60
 235,500 5.60 5.80 5.30 0 0 0
30/03/2012
5.60
 145,000 6.20 6.20 5.60 0 0 0
29/03/2012
6.20
 334,500 6.10 6.50 5.80 0 0 0
28/03/2012
6.10
 283,600 6 6.20 5.60 0 0 0
27/03/2012
6
 636,800 5.70 6 5.90 0 0 0
26/03/2012
5.70
 239,500 5.40 5.70 5.70 0 0 0
23/03/2012
5.40
 275,700 5.10 5.40 5.10 0 0 0
22/03/2012
5.10
 212,500 4.90 5.20 4.90 0 0 0
21/03/2012
4.90
 162,700 4.60 4.90 4.70 0 0 0
20/03/2012
4.60
 81,900 4.70 4.80 4.40 0 0 0
19/03/2012
4.70
 64,900 4.80 4.90 4.60 0 0 0
16/03/2012
4.80
 115,700 4.80 5 4.70 0 0 0
15/03/2012
4.80
 105,000 4.40 4.90 4.30 0 0 0
14/03/2012
4.40
 28,900 4.50 4.70 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |