CTCP Đầu tư PVR Hà Nội (pvr)

1
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 11.11% 138,798 0 0
0.90
1
1
2 tháng
(2024-09-23) 		0.10 11.11% 259,269 0 0
0.80
1
1
3 tháng
(2024-08-23) 		0 0% 589,134 0 0
0.80
1
1
6 tháng
(2024-05-27) 		0.20 25% 3,744,325 0 0
0.70
1.10
1
12 tháng
(2023-11-27) 		0.10 11.11% 5,815,346 0 0
0.70
1.30
1
24 tháng
(2022-12-02) 		-0.80 -44.44% 8,770,100 0 0
0.70
1.80
1
36 tháng
(2021-12-07) 		-2.30 -69.70% 29,038,689 0 -0.0
0.70
6.20
1
60 tháng
(2019-12-18) 		-0.40 -28.57% 36,440,758 -10,165 -0.0
0.70
6.20
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2010
8.63
 26,200 8.72 9.31 8.63 0 0 0
12/11/2010
9.23
 118,400 9.31 9.40 9.14 0 0 0
11/11/2010
9.65
 66,100 10.33 10.50 9.65 0 0 0
10/11/2010
10.16
 60,000 10.33 10.33 9.99 0 0 0
09/11/2010
10.16
 96,600 10.58 10.58 10.16 0 0 0
08/11/2010
10.66
 34,900 11.26 11.26 10.66 0 0 0
05/11/2010
11.17
 87,400 10.92 11.17 10.75 0 0 0
04/11/2010
10.58
 41,300 10.24 10.66 10.24 0 0 0
03/11/2010
10.41
 59,000 10.50 10.50 10.16 0 100 -0.0
02/11/2010
10.50
 76,300 10.75 10.75 10.33 0 0 0
01/11/2010
10.66
 56,800 10.92 10.92 10.66 0 0 0
29/10/2010
11.00
 52,200 11.00 11.17 10.75 0 0 0
28/10/2010
11.00
 31,400 11.00 11.26 10.75 0 0 0
27/10/2010
10.92
 79,400 11.51 11.60 10.92 0 0 0
26/10/2010
11.51
 192,400 11.17 11.51 11.17 0 0 0
25/10/2010
11.00
 51,700 10.66 11.09 10.50 0 0 0
22/10/2010
10.83
 67,000 10.66 11.00 10.58 0 0 0
21/10/2010
10.92
 58,100 10.41 11.00 10.41 0 0 0
20/10/2010
10.41
 119,800 11.09 11.09 10.33 0 0 0
19/10/2010
11.17
 142,100 11.77 11.77 11.00 0 0 0
18/10/2010
11.68
 27,100 11.85 11.85 11.68 0 0 0
15/10/2010
11.85
 55,200 12.19 12.19 11.43 0 0 0
14/10/2010
12.10
 47,600 12.27 12.27 12.02 0 0 0
13/10/2010
12.27
 49,100 12.10 12.27 12.02 0 0 0
12/10/2010
12.02
 59,000 12.44 12.44 12.02 0 0 0
11/10/2010
12.44
 21,900 12.36 12.61 12.27 0 0 0
08/10/2010
12.44
 76,700 12.78 12.78 12.44 0 0 0
07/10/2010
12.87
 82,400 13.12 13.46 12.78 0 0 0
06/10/2010
13.37
 77,100 13.20 13.46 12.87 0 0 0
05/10/2010
12.95
 64,600 12.70 13.03 12.36 0 0 0
04/10/2010
12.70
 128,200 13.12 13.20 12.61 0 0 0
01/10/2010
13.46
 74,100 13.63 13.71 13.37 0 0 0
30/09/2010
13.63
 63,500 13.80 13.80 13.46 0 0 0
29/09/2010
13.71
 100,900 14.39 14.39 13.63 0 0 0
28/09/2010
14.22
 105,300 14.81 14.81 14.22 0 5,000 -0.1
27/09/2010
14.30
 72,500 14.13 14.39 14.05 0 0 0
24/09/2010
14.13
 79,500 14.13 14.56 14.05 0 0 0
23/09/2010
14.13
 176,900 14.39 14.47 13.80 0 0 0
22/09/2010
14.64
 77,100 14.56 14.98 14.56 0 5,000 -0.1
21/09/2010
14.73
 186,200 15.24 15.32 14.64 0 100 -0.0
20/09/2010
15.07
 403,600 15.15 15.15 14.56 0 0 0
17/09/2010
14.30
 322,400 13.88 14.30 13.54 0 28,000 -0.5
16/09/2010
13.54
 54,300 13.12 13.71 12.78 0 0 0
15/09/2010
13.54
 62,700 14.30 14.39 13.37 0 0 0
14/09/2010
13.88
 166,900 12.95 13.88 12.95 0 0 0
13/09/2010
12.95
 152,300 13.46 13.71 12.95 0 0 0
10/09/2010
13.54
 190,800 14.39 14.39 13.54 0 7,000 -0.1
09/09/2010
14.39
 219,000 13.97 14.81 13.97 0 36,000 -0.6
08/09/2010
13.97
 264,900 13.97 14.22 13.80 0 0 0
07/09/2010
14.64
 229,700 15.40 15.40 14.30 0 11,000 -0.2
06/09/2010
14.73
 52,100 14.64 14.73 14.64 0 1,000 -0.0
01/09/2010
13.88
 232,500 13.54 13.88 13.54 0 3,000 -0.0
31/08/2010
13.12
 200,900 13.12 13.12 12.27 0 0 0
30/08/2010
12.27
 84,600 12.27 12.27 12.27 0 0 0
27/08/2010
11.51
 88,200 12.02 12.02 11.26 0 0 0
26/08/2010
12.02
 110,800 12.70 12.87 11.43 0 0 0
25/08/2010
12.02
 80,800 12.44 12.61 12.02 0 0 0
24/08/2010
12.78
 150,900 13.46 13.46 12.78 0 0 0
23/08/2010
13.54
 59,400 13.37 13.97 13.37 0 0 0
20/08/2010
14.13
 69,100 14.39 14.39 13.63 0 0 0
19/08/2010
13.97
 64,500 14.30 14.39 13.80 0 0 0
18/08/2010
14.22
 60,500 14.73 14.73 13.97 0 0 0
17/08/2010
14.64
 187,300 14.64 15.07 13.97 200 2,000 -0.0
16/08/2010
14.13
 102,300 13.80 14.13 13.80 0 0 0
13/08/2010
13.71
 172,100 12.95 13.71 12.87 0 4,000 -0.1
12/08/2010
13.63
 95,100 14.81 14.81 13.63 0 1,000 -0.0
11/08/2010
14.73
 57,800 15.15 15.15 14.13 0 11,600 -0.2
10/08/2010
14.64
 126,900 14.81 15.07 14.64 0 10,000 -0.2
09/08/2010
15.57
 86,100 16.67 16.67 15.57 0 0 0
06/08/2010
16.67
 99,300 16.93 17.01 16.50 0 700 -0.0
05/08/2010
16.93
 169,900 15.07 16.93 15.07 0 16,000 -0.3
04/08/2010
15.83
 317,300 16.08 16.59 15.74 0 189,700 -3.5
03/08/2010
16.42
 168,700 17.77 17.77 16.42 0 60,000 -1.2
02/08/2010
17.44
 164,800 18.54 18.54 17.27 0 44,000 -0.9
30/07/2010
18.45
 98,200 18.62 18.79 18.37 0 13,200 -0.3
29/07/2010
18.45
 91,500 18.54 18.79 18.20 0 17,000 -0.4
28/07/2010
18.62
 236,600 19.55 19.55 18.37 0 63,200 -1.4
27/07/2010
19.38
 138,100 20.23 20.23 19.30 0 10,300 -0.2
26/07/2010
20.06
 67,800 20.91 20.91 19.89 0 2,600 -0.1
23/07/2010
20.65
 205,400 21.24 21.24 20.31 0 11,600 -0.3
22/07/2010
20.57
 138,000 20.99 21.16 20.31 0 0 0
21/07/2010
21.16
 105,300 21.41 21.41 21.08 0 14,000 -0.4
20/07/2010
21.75
 209,000 21.58 22.26 21.50 0 64,700 -1.7
19/07/2010
21.75
 189,300 21.08 21.84 20.82 0 600 -0.0
16/07/2010
21.16
 143,900 20.91 22.01 20.91 0 14,000 -0.4
15/07/2010
20.91
 153,300 21.16 21.41 20.82 0 4,400 -0.1
14/07/2010
21.33
 146,500 22.01 22.35 21.16 0 23,000 -0.6
13/07/2010
21.50
 235,500 21.24 21.75 20.91 0 72,700 -1.8
12/07/2010
21.16
 96,600 21.33 21.67 20.99 0 19,600 -0.5
09/07/2010
21.41
 142,400 21.16 21.67 20.74 0 4,900 -0.1
08/07/2010
20.99
 137,900 22.60 22.60 20.99 0 2,000 -0.1
07/07/2010
21.67
 118,900 23.28 23.28 21.50 0 3,300 -0.1
06/07/2010
22.85
 485,200 23.61 23.78 22.43 0 14,100 -0.4
05/07/2010
22.43
 73,000 21.33 22.43 21.33 0 0 0
02/07/2010
20.91
 125,400 20.31 21.58 20.31 0 0 0
01/07/2010
21.58
 143,300 21.84 22.01 21.16 100 27,200 -0.7
30/06/2010
21.58
 186,400 21.41 22.18 20.99 0 2,500 -0.1
29/06/2010
22.18
 133,900 22.85 22.94 22.18 0 10,000 -0.3
28/06/2010
22.77
 277,200 23.70 23.70 22.01 0 10,000 -0.3
25/06/2010
23.02
 572,400 23.02 23.61 23.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |