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)
13/12/2011
4.10
 479,800 4.20 4.30 4.10 0 0 0
12/12/2011
4.30
 431,500 4.40 4.40 4.20 0 0 0
09/12/2011
4.50
 327,400 4.40 4.60 4.40 0 0 0
08/12/2011
4.60
 473,100 4.60 4.70 4.50 0 0 0
07/12/2011
4.50
 757,200 4.60 4.80 4.50 0 0 0
06/12/2011
4.70
 822,100 5 5 4.60 0 0 0
05/12/2011
4.70
 828,400 4.50 4.70 4.50 0 0 0
02/12/2011
4.50
 354,900 4.50 4.50 4.30 0 0 0
01/12/2011
4.40
 372,400 4.30 4.50 4.20 0 0 0
30/11/2011
4.20
 251,700 4.30 4.30 4.20 0 0 0
29/11/2011
4.30
 436,700 4.30 4.70 4.30 0 0 0
28/11/2011
4.40
 158,200 4.30 4.40 4.30 0 0 0
25/11/2011
4.30
 456,100 4.30 4.30 4.20 0 0 0
24/11/2011
4.40
 444,800 4.60 4.60 4.40 0 0 0
23/11/2011
4.60
 318,400 4.50 4.60 4.40 0 0 0
22/11/2011
4.40
 605,000 4.20 4.50 4.20 0 0 0
21/11/2011
4.40
 221,200 4.40 4.50 4.30 0 0 0
18/11/2011
4.50
 672,000 4.60 4.60 4.40 0 0 0
17/11/2011
4.70
 518,300 4.90 4.90 4.60 0 0 0
16/11/2011
4.80
 499,500 4.60 4.80 4.50 0 0 0
15/11/2011
4.60
 397,600 4.40 4.70 4.40 0 0 0
14/11/2011
4.50
 814,500 4.60 4.60 4.40 0 0 0
11/11/2011
4.60
 551,000 4.50 4.90 4.50 0 0 0
10/11/2011
4.60
 752,100 4.90 4.90 4.60 0 0 0
09/11/2011
4.90
 822,700 5.10 5.20 4.80 0 0 0
08/11/2011
5.20
 745,100 5.10 5.30 5 0 0 0
07/11/2011
5.30
 837,300 5.50 5.50 5.30 0 0 0
04/11/2011
5.50
 752,900 5.90 5.90 5.50 0 0 0
03/11/2011
5.60
 835,500 5.30 5.60 5.30 0 0 0
02/11/2011
5.50
 3,271,800 5.30 5.60 5.30 0 0 0
01/11/2011
5.60
 344,600 5.60 5.60 5.60 0 0 0
31/10/2011
6
 497,700 6 6 6 0 0 0
28/10/2011
6.50
 952,600 6.30 6.50 6.20 0 0 0
27/10/2011
6.10
 436,800 6.20 6.20 6 0 0 0
26/10/2011
6.20
 509,700 6 6.30 5.90 0 0 0
25/10/2011
6.10
 446,600 6.40 6.40 6.10 0 0 0
24/10/2011
6.30
 860,500 6.40 6.60 6.20 0 0 0
21/10/2011
6.30
 778,300 5.80 6.30 5.70 0 0 0
20/10/2011
5.90
 377,000 5.90 6 5.80 0 0 0
19/10/2011
5.80
 391,200 5.50 5.80 5.50 0 0 0
18/10/2011
5.50
 1,018,100 5.70 5.80 5.50 0 0 0
17/10/2011
5.80
 724,200 6.10 6.20 5.80 0 0 0
14/10/2011
6.10
 452,500 6.20 6.30 6.10 0 0 0
13/10/2011
6.10
 616,400 6.30 6.30 6 0 0 0
12/10/2011
6.30
 1,113,000 6.50 6.50 6.30 0 0 0
11/10/2011
6.60
 791,000 6.70 6.90 6.50 0 0 0
10/10/2011
6.70
 1,059,700 7 7 6.70 0 0 0
07/10/2011
6.90
 860,100 7.50 7.50 6.80 0 0 0
06/10/2011
7.20
 752,000 7 7.20 6.90 0 0 0
05/10/2011
6.80
 769,800 6.80 7 6.70 0 0 0
04/10/2011
6.80
 2,041,500 6.60 6.90 6.60 0 0 0
03/10/2011
7
 1,297,400 7 7.20 7 0 0 0
30/09/2011
7.50
 522,900 7.80 7.80 7.50 0 0 0
29/09/2011
7.70
 2,162,300 8.70 8.70 7.70 0 0 0
28/09/2011
8.20
 1,174,100 7.80 8.20 7.70 0 0 0
27/09/2011
7.70
 3,347,500 7.50 7.70 7.30 0 0 0
26/09/2011
7.30
 1,878,400 7 7.30 6.90 0 0 0
23/09/2011
7
 807,800 7.10 7.10 6.80 0 0 0
22/09/2011
7.10
 1,199,300 6.90 7.10 6.60 0 0 0
21/09/2011
6.80
 1,544,400 6.80 7 6.60 0 0 0
20/09/2011
6.80
 1,073,700 7.20 7.20 6.70 0 0 0
19/09/2011
7.20
 956,500 7.30 7.30 6.80 0 0 0
16/09/2011
7.20
 1,230,400 7.70 7.80 7 0 0 0
15/09/2011
7.70
 3,541,300 6.90 7.70 6.70 0 0 0
14/09/2011
7
 2,922,200 7.30 7.30 6.90 0 0 0
13/09/2011
6.90
 146,100 6.90 6.90 6.90 0 0 0
12/09/2011
6.50
 1,591,700 6.20 6.50 6.20 0 0 0
09/09/2011
6.20
 1,145,700 5.90 6.30 5.80 0 0 0
08/09/2011
6
 1,246,200 6.20 6.20 5.90 0 0 0
07/09/2011
5.90
 1,231,000 5.50 5.90 5.50 0 0 0
06/09/2011
5.60
 825,200 5.80 5.90 5.60 0 0 0
05/09/2011
5.90
 1,361,000 6 6 5.80 0 0 0
01/09/2011
5.70
 437,700 5.60 5.70 5.40 0 0 0
31/08/2011
5.50
 1,632,900 5.40 5.50 5.10 0 0 0
30/08/2011
5.20
 1,366,000 5.10 5.20 5.10 0 0 0
29/08/2011
4.90
 746,600 4.60 4.90 4.60 0 0 0
26/08/2011
4.60
 276,100 4.60 4.70 4.50 0 0 0
25/08/2011
4.60
 137,000 4.70 4.70 4.60 0 0 0
24/08/2011
4.60
 255,600 4.70 4.90 4.60 0 0 0
23/08/2011
4.70
 403,000 4.90 4.90 4.60 0 0 0
22/08/2011
4.80
 598,600 4.40 4.80 4.40 0 0 0
19/08/2011
4.40
 449,000 4.50 4.60 4.40 0 0 0
18/08/2011
4.60
 902,800 4.50 4.70 4.50 0 0 0
17/08/2011
4.40
 337,000 4.20 4.40 4.20 0 0 0
16/08/2011
4.20
 276,000 4.30 4.30 4.20 0 0 0
15/08/2011
4.20
 162,200 4.20 4.30 4.20 0 0 0
12/08/2011
4.30
 257,300 4.40 4.40 4.20 0 0 0
11/08/2011
4.30
 222,100 4.40 4.40 4.10 0 0 0
10/08/2011
4.40
 302,500 4.50 4.50 4.30 0 0 0
09/08/2011
4.30
 852,600 4.50 4.50 4.30 0 0 0
08/08/2011
4.60
 182,000 4.70 4.80 4.60 0 0 0
05/08/2011
4.70
 268,100 5.10 5.10 4.70 0 0 0
04/08/2011
4.80
 542,400 4.70 4.80 4.50 0 0 0
03/08/2011
4.60
 392,800 4.50 4.60 4.40 0 0 0
02/08/2011
4.60
 487,600 4.70 4.70 4.50 0 0 0
01/08/2011
4.80
 413,500 5 5.10 4.80 0 0 0
29/07/2011
5
 619,900 5.10 5.40 4.80 0 0 0
28/07/2011
5.10
 1,018,000 4.80 5.10 4.90 20,400 4,000 0.1
27/07/2011
4.80
 315,700 4.40 4.80 4.30 0 0 0
26/07/2011
4.50
 251,600 4.30 4.60 4.30 0 0 0

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