CTCP Đầu tư Nhà Đất Việt (pvl)

2.40
0.10
(4.35%)
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
(2024-04-10) 		0.40 10.53% 1,561,500 100 0.0
2.40
4.20
2.40
2 tháng
(2024-03-15) 		0.90 27.27% 3,161,700 392 0.0
2.40
4.20
2.40
3 tháng
(2024-02-16) 		1.40 50% 4,538,400 284 0.0
2.40
4.20
2.40
6 tháng
(2023-11-17) 		1.20 40% 10,156,600 -19,316 -0.1
2.40
4.20
2.40
12 tháng
(2023-05-16) 		2.10 100% 30,037,930 -31,608 -0.1
2
4.20
2.40
24 tháng
(2022-05-23) 		-2.40 -36.36% 185,895,259 -161,793 -0.3
1.60
7.70
2.40
36 tháng
(2021-05-26) 		0.60 16.67% 579,447,344 -322,917 -3.9
1.60
22.30
2.40
60 tháng
(2019-06-06) 		2.40 133.33% 706,710,404 -617,717 -4.2
1
22.30
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2014
4.50
 2,555,880 4.30 4.60 4.30 0 0 0
07/10/2014
4.30
 1,221,700 4.30 4.40 4.20 0 0 0
06/10/2014
4.30
 590,600 4.20 4.30 4.20 0 0 0
03/10/2014
4.20
 835,000 4.20 4.30 4.20 0 0 0
02/10/2014
4.20
 1,635,400 4.30 4.40 4.10 0 0 0
01/10/2014
4.30
 883,228 4.20 4.40 4.20 0 0 0
30/09/2014
4.20
 516,737 4.20 4.30 4.10 0 0 0
29/09/2014
4.30
 614,090 4.30 4.30 4.10 0 0 0
26/09/2014
4.30
 1,527,000 4.30 4.50 4.30 0 0 0
25/09/2014
4.30
 911,200 4.20 4.30 4 0 0 0
24/09/2014
4.10
 1,360,368 4.10 4.30 4.10 0 0 0
23/09/2014
4.10
 1,047,380 4.30 4.30 4.10 0 0 0
22/09/2014
4.30
 1,048,723 4.60 4.60 4.30 0 0 0
19/09/2014
4.60
 1,958,100 4.20 4.60 4.20 0 0 0
18/09/2014
4.20
 2,669,000 4.40 4.60 4.20 0 0 0
17/09/2014
4.30
 2,692,636 4.70 4.90 4.30 0 0 0
16/09/2014
4.70
 4,363,289 4.80 4.80 4.50 0 0 0
15/09/2014
4.90
 3,141,390 4.90 5.20 4.80 0 0 0
12/09/2014
4.80
 5,434,230 4.80 4.80 4.50 0 0 0
11/09/2014
4.40
 5,353,279 4 4.40 4 0 0 0
10/09/2014
4
 1,183,140 3.80 4.10 3.80 0 0 0
09/09/2014
3.90
 2,123,710 4.30 4.30 3.90 0 0 0
08/09/2014
4.30
 3,070,905 4.10 4.40 4.10 0 0 0
05/09/2014
4.10
 1,048,420 4 4.20 3.90 0 0 0
04/09/2014
4
 952,360 4.10 4.10 3.90 0 0 0
03/09/2014
4.10
 1,624,915 4 4.20 3.90 0 0 0
29/08/2014
4
 1,889,451 4 4.10 3.90 0 0 0
28/08/2014
4.10
 1,095,130 4.20 4.40 4 0 0 0
27/08/2014
4.20
 2,970,710 3.90 4.20 4 0 0 0
26/08/2014
3.90
 3,842,540 3.70 3.90 3.70 0 0 0
25/08/2014
3.60
 1,457,203 3.60 3.80 3.60 0 0 0
22/08/2014
3.60
 625,100 3.60 3.70 3.60 0 0 0
21/08/2014
3.60
 996,100 3.60 3.70 3.50 0 0 0
20/08/2014
3.60
 865,900 3.60 3.70 3.50 0 0 0
19/08/2014
3.70
 656,927 3.70 3.70 3.60 0 0 0
18/08/2014
3.70
 770,440 3.70 3.80 3.60 0 0 0
15/08/2014
3.70
 1,434,800 3.60 3.80 3.50 0 0 0
14/08/2014
3.60
 655,620 3.60 3.70 3.50 0 0 0
13/08/2014
3.60
 572,800 3.60 3.70 3.50 0 0 0
12/08/2014
3.70
 476,600 3.70 3.70 3.50 0 0 0
11/08/2014
3.70
 198,617 3.70 3.70 3.60 0 0 0
08/08/2014
3.70
 1,989,000 3.60 3.80 3.60 0 0 0
07/08/2014
3.50
 335,100 3.50 3.60 3.50 0 0 0
06/08/2014
3.50
 344,200 3.50 3.60 3.50 0 0 0
05/08/2014
3.60
 199,400 3.50 3.60 3.50 0 0 0
04/08/2014
3.50
 149,417 3.60 3.60 3.50 0 0 0
01/08/2014
3.50
 560,550 3.50 3.60 3.50 0 0 0
31/07/2014
3.40
 298,716 3.40 3.50 3.40 0 0 0
30/07/2014
3.40
 289,400 3.40 3.50 3.40 0 0 0
29/07/2014
3.50
 137,320 3.50 3.50 3.40 0 0 0
28/07/2014
3.50
 361,200 3.60 3.60 3.40 0 0 0
25/07/2014
3.70
 830,800 3.60 3.80 3.60 0 0 0
24/07/2014
3.60
 200,500 3.50 3.60 3.40 0 0 0
23/07/2014
3.50
 451,500 3.50 3.50 3.40 0 0 0
22/07/2014
3.50
 444,600 3.60 3.60 3.50 0 0 0
21/07/2014
3.60
 808,760 3.70 3.70 3.50 0 0 0
18/07/2014
3.70
 888,100 3.70 3.80 3.70 0 0 0
17/07/2014
3.80
 270,800 3.80 3.80 3.70 0 0 0
16/07/2014
3.80
 1,033,900 3.90 4 3.80 0 0 0
15/07/2014
3.90
 950,618 3.80 3.90 3.70 0 0 0
14/07/2014
3.80
 400,200 3.80 3.80 3.70 0 0 0
11/07/2014
3.80
 681,950 3.80 3.90 3.70 0 0 0
10/07/2014
3.80
 1,437,100 4.10 4.10 3.70 0 0 0
09/07/2014
4.10
 2,027,460 3.90 4.20 3.80 0 0 0
08/07/2014
3.90
 932,700 3.70 3.90 3.70 0 0 0
07/07/2014
3.70
 684,785 3.60 3.90 3.60 0 0 0
04/07/2014
3.80
 2,273,331 3.90 4 3.80 0 0 0
03/07/2014
3.70
 2,500,269 3.40 3.70 3.40 0 0 0
02/07/2014
3.40
 257,500 3.40 3.50 3.40 0 0 0
01/07/2014
3.40
 703,370 3.40 3.50 3.30 0 0 0
30/06/2014
3.40
 371,300 3.50 3.50 3.30 0 0 0
27/06/2014
3.50
 271,300 3.40 3.50 3.40 0 0 0
26/06/2014
3.40
 132,300 3.40 3.50 3.40 0 0 0
25/06/2014
3.40
 446,600 3.40 3.50 3.40 0 0 0
24/06/2014
3.50
 586,500 3.30 3.50 3.30 0 0 0
23/06/2014
3.40
 75,120 3.30 3.40 3.30 0 0 0
20/06/2014
3.30
 349,000 3.40 3.50 3.30 0 0 0
19/06/2014
3.40
 773,100 3.40 3.50 3.30 0 0 0
18/06/2014
3.40
 565,700 3.50 3.60 3.40 0 0 0
17/06/2014
3.50
 589,310 3.60 3.60 3.50 0 0 0
16/06/2014
3.50
 513,700 3.40 3.60 3.40 0 0 0
13/06/2014
3.40
 153,401 3.50 3.50 3.40 0 0 0
12/06/2014
3.50
 264,800 3.50 3.60 3.40 0 0 0
11/06/2014
3.60
 897,136 3.30 3.60 3.20 0 0 0
10/06/2014
3.30
 577,810 3.30 3.40 3.30 0 0 0
09/06/2014
3.40
 710,400 3.50 3.70 3.40 0 0 0
06/06/2014
3.60
 295,500 3.50 3.60 3.50 0 0 0
05/06/2014
3.50
 388,900 3.40 3.50 3.30 0 0 0
04/06/2014
3.40
 423,700 3.60 3.60 3.40 0 0 0
03/06/2014
3.60
 510,000 3.50 3.70 3.50 0 0 0
02/06/2014
3.50
 543,488 3.50 3.60 3.40 0 0 0
30/05/2014
3.60
 509,300 3.70 3.70 3.60 0 0 0
29/05/2014
3.70
 764,700 3.70 3.90 3.60 0 0 0
28/05/2014
3.70
 1,002,815 3.90 4 3.70 0 0 0
27/05/2014
3.80
 1,455,210 3.60 3.90 3.50 0 0 0
26/05/2014
3.60
 577,700 3.60 3.70 3.50 0 0 0
23/05/2014
3.70
 1,071,205 3.40 3.70 3.40 0 0 0
22/05/2014
3.60
 1,682,509 3.90 3.90 3.60 0 0 0
21/05/2014
3.90
 1,691,700 3.70 4 3.50 0 0 0
20/05/2014
3.70
 1,756,830 3.40 3.70 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc