CTCP Đầu tư PV2 (pv2)

1.80
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
(2026-09-08) 		0 0% 5,326,600 -400 0.0
1.70
2.40
1.80
2 tháng
(2026-08-10) 		0 0% 6,410,700 -400 0.0
1.70
2.40
1.80
3 tháng
(2026-07-10) 		-0.10 -5.26% 7,450,800 -400 0.0
1.70
2.40
1.80
6 tháng
(2026-04-13) 		-0.50 -21.74% 13,826,600 -700 0.0
1.70
2.60
1.80
12 tháng
(2025-10-13) 		-1 -35.71% 28,572,000 -2,600 0.0
1.70
2.90
1.80
24 tháng
(2024-10-18) 		-0.50 -21.74% 95,670,151 8,100 0.0
1.70
4.20
1.80
36 tháng
(2023-10-24) 		-0.80 -30.77% 125,100,329 12,500 0.0
1.70
4.20
1.80
60 tháng
(2021-11-03) 		-4.50 -71.43% 243,152,390 9,800 0.0
1.70
10.50
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2012
4.60
 286,400 4.60 4.60 4.40 0 0 0
11/10/2012
4.60
 495,300 4.50 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 4.40 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 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 3.80 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 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 4.30 4.30 4.20 0 0 0
26/09/2012
4.40
 195,800 4.30 4.50 4.30 0 0 0
25/09/2012
4.40
 157,400 4.20 4.40 4.20 0 0 0
24/09/2012
4.30
 106,100 4.30 4.40 4.30 0 0 0
21/09/2012
4.40
 290,200 4.30 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 4.20 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 4.60 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
12/09/2012
4.30
 588,800 4.30 4.50 4.30 0 0 0
11/09/2012
4.40
 431,800 4.40 4.50 4.30 0 0 0
10/09/2012
4.60
 480,500 4.90 4.90 4.60 0 10,000 0.0
07/09/2012
5
 396,700 4.90 5 4.60 0 0 0
06/09/2012
4.90
 633,000 5 5.10 4.90 0 0 0
05/09/2012
5.20
 672,000 5.40 5.40 5.20 0 0 0
04/09/2012
5.50
 483,200 5.30 5.60 5.20 0 0 0
31/08/2012
5.30
 769,100 5.20 5.30 5.10 0 0 0
30/08/2012
5.10
 840,900 4.90 5.10 4.70 0 0 0
29/08/2012
4.80
 340,200 4.30 4.80 4.30 0 0 0
28/08/2012
4.50
 319,300 4.60 4.60 4.40 0 0 0
27/08/2012
4.60
 198,500 4.60 4.80 4.60 0 0 0
24/08/2012
4.90
 929,000 4.60 5.10 4.60 0 0 0
23/08/2012
4.90
 150,700 4.90 5.10 4.90 0 0 0
22/08/2012
5.20
 718,900 5.30 5.40 5.20 0 0 0
21/08/2012
5.50
 497,400 5.80 5.80 5.50 0 0 0
20/08/2012
5.90
 143,000 5.90 6 5.80 0 0 0
17/08/2012
5.90
 82,600 5.80 6 5.70 0 0 0
16/08/2012
5.70
 154,000 5.80 5.80 5.70 0 0 0
15/08/2012
5.80
 165,900 5.60 6 5.50 0 0 0
14/08/2012
5.90
 111,300 5.80 6 5.80 0 0 0
13/08/2012
5.90
 109,500 5.90 6 5.80 0 0 0
10/08/2012
6
 93,200 6.10 6.10 5.90 0 0 0
09/08/2012
6.10
 536,900 6.10 6.20 6.10 0 0 0
08/08/2012
6.10
 289,500 6 6.10 5.90 0 0 0
07/08/2012
6
 396,700 6 6.10 5.90 0 0 0
06/08/2012
6
 425,700 5.80 6 5.80 0 0 0
03/08/2012
5.80
 329,800 5.70 5.90 5.70 0 0 0
02/08/2012
5.80
 141,800 5.80 5.90 5.70 0 0 0
01/08/2012
5.70
 176,700 5.70 5.80 5.60 0 0 0
31/07/2012
5.80
 190,100 6 6 5.80 0 0 0
30/07/2012
5.90
 543,400 5.90 6 5.80 0 0 0
27/07/2012
5.90
 509,300 6.30 6.30 5.90 0 0 0
26/07/2012
6.20
 169,100 6.10 6.40 6.10 0 0 0
25/07/2012
6.20
 339,600 6.10 6.30 6.10 0 0 0
24/07/2012
6.10
 669,800 6.40 6.40 6.10 0 0 0
23/07/2012
6.50
 480,400 6.60 6.80 6.50 0 0 0
20/07/2012
6.70
 794,700 6.80 7.10 6.60 0 0 0
19/07/2012
6.80
 844,400 6.60 6.80 6.40 10,000 0 0.1
18/07/2012
6.40
 379,600 6.60 6.60 6.30 0 0 0
17/07/2012
6.60
 364,300 6.30 6.60 6.30 0 0 0
16/07/2012
6.30
 504,100 6.60 6.60 6.20 0 0 0
13/07/2012
6.60
 611,700 6.40 6.80 6.30 0 0 0
12/07/2012
6.40
 390,500 6.20 6.50 6.20 0 0 0
11/07/2012
6.20
 138,800 6 6.20 6 0 0 0
10/07/2012
5.90
 209,900 6 6.10 5.90 0 0 0
09/07/2012
6
 428,100 6.30 6.30 6 0 0 0
06/07/2012
6.30
 534,600 6.50 6.60 6.30 0 0 0
05/07/2012
6.40
 420,500 6 6.40 5.90 0 0 0
04/07/2012
6
 265,300 6.20 6.30 5.90 0 0 0
03/07/2012
6.20
 504,900 6.30 6.30 5.90 0 0 0
02/07/2012
6.20
 485,800 6.60 6.60 6.20 0 0 0
29/06/2012
6.50
 271,000 6.70 6.70 6.40 0 0 0
28/06/2012
6.60
 472,400 6.50 6.60 6 0 0 0
27/06/2012
6.20
 357,900 6.20 6.60 6.10 0 0 0
26/06/2012
6.30
 748,100 6.40 6.50 6.20 0 0 0
25/06/2012
6.60
 730,300 7 7.10 6.60 0 0 0
22/06/2012
7
 667,600 7.40 7.40 7 0 0 0
21/06/2012
7.40
 199,200 7.50 7.50 7.20 0 0 0
20/06/2012
7.40
 449,500 7.40 7.50 7.30 0 0 0
19/06/2012
7.50
 309,600 7.50 7.60 7.30 0 0 0
18/06/2012
7.60
 301,900 7.70 7.90 7.50 0 0 0
15/06/2012
7.60
 418,300 7.50 7.70 7.40 0 0 0
14/06/2012
7.40
 246,800 7.50 7.70 7.30 0 0 0
13/06/2012
7.50
 425,900 7.60 7.70 7.40 0 0 0
12/06/2012
7.60
 520,800 7.90 7.90 7.50 0 0 0
11/06/2012
7.90
 399,800 8 8 7.70 0 0 0
08/06/2012
7.80
 862,500 8.20 8.30 7.70 0 0 0
07/06/2012
8
 1,161,200 7.70 8.20 7.70 0 0 0
06/06/2012
7.70
 372,400 7.60 7.80 7.40 0 0 0
05/06/2012
7.50
 446,300 7.40 7.70 7.20 0 0 0
04/06/2012
7.30
 832,700 7.60 7.60 7.20 0 0 0
01/06/2012
7.70
 749,100 7.70 7.70 7.30 0 0 0
31/05/2012
7.40
 608,700 7.80 7.80 7.30 0 0 0
30/05/2012
7.80
 673,400 7.70 7.90 7.60 0 6,000 0.0
29/05/2012
7.60
 789,600 7.80 7.80 7.50 0 68,000 -0.5
28/05/2012
7.80
 1,682,700 8 8 7.60 0 0 0
25/05/2012
7.50
 670,300 7.40 7.50 7.40 0 0 0

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