CTCP Vinaconex 39 (pvv)

1.30
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
(2026-08-19) 		-0.10 -7.69% 166,800 0 0
1.20
1.70
1.20
2 tháng
(2026-07-20) 		-0.40 -25% 199,600 0 0
1.20
1.70
1.20
3 tháng
(2026-06-22) 		0 0% 513,600 0 0
1.20
1.80
1.20
6 tháng
(2026-03-23) 		-1 -45.45% 1,761,000 0 0
1.10
2.20
1.20
12 tháng
(2025-09-23) 		-0.20 -14.29% 6,603,000 0 0
1.10
2.20
1.20
24 tháng
(2024-09-30) 		-0.20 -14.29% 12,461,547 0 0
1.10
2.20
1.20
36 tháng
(2023-10-04) 		-0.40 -25% 20,715,879 0 0
1.10
4.10
1.20
60 tháng
(2021-10-14) 		-0.90 -42.86% 96,148,017 -12,200 -0.1
1.10
5.90
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2011
14.60
 69,100 16.30 16.30 14.30 0 0 0
24/01/2011
15.30
 62,700 16 16 15.30 0 0 0
21/01/2011
16
 98,200 17 17 16 0 0 0
20/01/2011
16.20
 189,600 16.70 16.70 15.90 0 0 0
19/01/2011
16.50
 114,600 16.40 17 16.40 0 0 0
18/01/2011
17.10
 175,900 17.80 17.80 16.80 0 0 0
17/01/2011
17.20
 251,800 17 18 17 0 0 0
14/01/2011
17
 417,400 16.90 17 16.30 0 0 0
13/01/2011
16
 102,900 16 16 15.30 0 0 0
12/01/2011
15.30
 176,900 14.40 15.30 14.30 0 0 0
11/01/2011
14.40
 116,200 14.50 14.50 14.10 0 0 0
10/01/2011
14.30
 144,400 14.20 14.50 14.10 0 0 0
07/01/2011
14.20
 32,200 14.20 14.50 14 0 0 0
06/01/2011
14.30
 2,200 14 14.50 13.80 0 0 0
05/01/2011
14.50
 11,700 14.80 14.80 14.50 0 0 0
04/01/2011
14.70
 3,000 15 15 14.50 0 0 0
31/12/2010
14.80
 12,200 14.90 14.90 14.30 0 0 0
30/12/2010
14.30
 9,600 14.90 14.90 14.30 0 0 0
29/12/2010
14.60
 4,500 15.30 15.30 14.50 0 0 0
28/12/2010
15.30
 33,600 14.70 15.30 14.40 0 0 0
27/12/2010
13.80
 12,100 15.10 15.10 13.80 0 0 0
24/12/2010
14.50
 11,600 14.10 15 14 0 0 0
23/12/2010
14.30
 22,800 15.60 15.60 14.10 0 0 0
22/12/2010
15
 42,400 15 15.30 14.70 0 0 0
21/12/2010
14.60
 24,000 14.80 14.80 13.80 0 0 0
20/12/2010: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
20/12/2010
14.80
 74,600 15.50 15.80 14.60 0 0 0
17/12/2010
12.00
 64,400 11.63 12.00 10.95 0 0 0
16/12/2010
11.10
 80,200 12.00 12.08 10.95 0 0 0
15/12/2010
12.00
 74,000 12.38 12.38 11.55 0 0 0
14/12/2010
12.30
 86,300 12.75 12.75 12.30 0 0 0
13/12/2010
13.13
 83,900 13.65 13.65 12.83 0 0 0
10/12/2010
13.05
 229,400 12.45 13.05 12.23 0 0 0
09/12/2010
12.60
 40,300 12.30 13.05 11.85 0 0 0
08/12/2010
12.15
 40,000 12.98 13.13 12.15 0 0 0
07/12/2010
13.05
 305,800 13.13 13.13 12.68 0 0 0
06/12/2010
12.30
 269,600 12.30 12.30 12.30 0 0 0
03/12/2010: Cổ tức tiền mặt tỉ lệ: 14%
03/12/2010
11.55
 16,100 11.55 11.55 11.55 0 0 0
02/12/2010
17.40
 97,500 18.32 18.32 16.62 0 0 0
01/12/2010
17.40
 61,200 18.04 18.18 17.33 0 0 0
30/11/2010
17.33
 92,000 16.83 17.47 16.83 0 0 0
29/11/2010
16.98
 79,200 16.62 17.05 16.06 0 0 0
26/11/2010
15.91
 6,700 16.98 16.98 15.56 0 0 0
25/11/2010
16.13
 28,800 16.62 16.62 15.91 0 0 0
24/11/2010
15.35
 16,400 16.98 16.98 15.28 0 0 0
23/11/2010
15.99
 3,000 16.06 16.20 15.99 0 0 0
22/11/2010
16.13
 12,700 15.99 16.13 15.07 0 0 0
19/11/2010
15.99
 7,600 16.83 17.33 15.63 0 0 0
18/11/2010
16.83
 11,400 16.98 16.98 16.34 0 0 0
17/11/2010
16.27
 14,300 16.90 17.26 16.27 0 0 0
16/11/2010
16.90
 7,400 17.68 17.68 16.62 0 0 0
15/11/2010
16.90
 13,900 18.04 18.11 15.99 0 0 0
12/11/2010
16.98
 4,000 16.76 17.26 16.76 0 0 0
11/11/2010
17.19
 8,600 18.60 18.60 17.19 0 0 0
10/11/2010
18.04
 4,800 17.12 18.39 17.68 0 0 0
09/11/2010
17.12
 4,100 17.68 17.68 17.12 0 0 0
08/11/2010
18.39
 0 18.39 18.39 18.39 0 0 0
05/11/2010
18.39
 12,400 18.25 18.89 18.04 0 0 0
04/11/2010
17.12
 12,700 18.46 18.46 17.12 0 0 0
03/11/2010
18.39
 3,000 18.25 18.39 18.25 0 0 0
02/11/2010
18.67
 9,700 18.39 18.67 18.04 0 0 0
01/11/2010
19.10
 9,500 17.68 19.10 17.33 0 0 0
29/10/2010
18.32
 13,600 18.96 19.03 17.90 0 0 0
28/10/2010
18.04
 30,200 17.33 18.04 17.33 0 0 0
27/10/2010
16.90
 24,800 16.90 16.90 15.91 0 0 0
26/10/2010
15.84
 10,200 15.84 15.84 15.84 0 0 0
25/10/2010
15.42
 20,300 15.42 15.42 14.85 0 0 0
22/10/2010
14.50
 21,600 15.07 15.07 14.29 0 0 0
21/10/2010
15.28
 14,700 15.07 17.26 15.07 0 0 0
20/10/2010
16.13
 12,000 16.13 16.62 16.13 0 0 0
19/10/2010
17.12
 26,300 16.98 17.47 16.98 0 0 0
18/10/2010
17.68
 27,500 19.10 19.10 17.68 0 0 0
15/10/2010
19.03
 1,600 19.38 19.38 18.46 0 0 0
14/10/2010
18.74
 3,300 18.74 18.81 18.74 0 0 0
13/10/2010
18.67
 7,600 19.66 19.66 18.53 0 0 0
12/10/2010
18.39
 5,000 19.88 19.88 18.39 0 0 0
11/10/2010
18.53
 2,200 18.81 18.81 18.53 0 0 0
08/10/2010
19.66
 8,700 20.23 20.23 19.52 0 0 0
07/10/2010
20.09
 33,100 21.22 21.22 20.09 0 0 0
06/10/2010
21.64
 21,600 21.22 21.64 21.22 0 0 0
05/10/2010
21.15
 49,800 19.80 21.15 19.73 0 0 0
04/10/2010
21.08
 32,200 21.36 21.36 21.08 0 0 0
01/10/2010
21.93
 2,700 22.63 23.34 21.93 0 0 0
30/09/2010
22.63
 15,500 22.63 23.34 22.42 0 0 0
29/09/2010
22.63
 48,100 23.13 24.05 22.63 0 0 0
28/09/2010
22.99
 42,000 23.62 23.70 22.78 0 0 0
27/09/2010
22.85
 38,300 24.33 24.33 22.63 0 0 0
24/09/2010
23.55
 27,100 25.82 25.82 23.48 0 0 0
23/09/2010
24.69
 93,500 26.88 26.88 23.62 0 0 0
22/09/2010
25.39
 82,300 25.39 25.39 25.32 0 0 0
21/09/2010
23.84
 66,900 23.84 23.84 23.70 0 0 0
20/09/2010
22.28
 59,800 22.28 22.28 22.28 0 0 0
17/09/2010
21.93
 113,100 19.10 21.93 19.10 0 0 0
16/09/2010
20.51
 17,500 20.51 20.51 20.51 0 0 0
15/09/2010
22.00
 11,000 22.07 22.07 22.00 0 0 0
14/09/2010
23.41
 47,800 24.05 24.40 23.34 0 0 0
13/09/2010
25.04
 12,200 25.11 25.11 25.04 0 0 0
10/09/2010
26.88
 65,500 28.29 28.29 26.17 0 0 0
09/09/2010
28.22
 201,400 21.93 28.29 21.93 0 0 0
30/11/-0001
0.99
 0 0.99 0.99 0.99 0 0 0

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