CTCP Đầu tư NHV (nhv)

0.80
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
(2024-08-20) 		-0.10 -11.11% 288,200 0 0
0.80
0.90
0.80
2 tháng
(2024-07-22) 		-0.20 -20% 577,200 0 0
0.80
1
0.80
3 tháng
(2024-06-21) 		-0.40 -33.33% 702,500 0 0
0.80
1.20
0.80
6 tháng
(2024-03-29) 		-0.30 -27.27% 1,899,800 1,000 0.0
0.80
1.30
0.80
12 tháng
(2023-09-29) 		-0.90 -52.94% 5,212,000 11,000 0.0
0.80
1.70
0.80
24 tháng
(2022-09-30) 		-39.20 -98% 36,541,108 25,000 0.1
0.80
46.10
0.80
36 tháng
(2021-10-05) 		-6.10 -88.40% 41,432,826 25,000 0.1
0.80
52.90
0.80
60 tháng
(2019-10-16) 		-6.10 -88.40% 41,434,427 25,000 0.1
0.80
52.90
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/03/2022
23.91
 5,800 24.31 24.31 22.99 0 0 0
16/03/2022
24.31
 5,900 25.40 25.40 21.89 0 0 0
15/03/2022
25.40
 5,800 25.00 25.86 24.82 0 0 0
14/03/2022
25.00
 6,500 23.04 25.86 21.26 0 0 0
11/03/2022
23.04
 8,200 25.97 26.43 22.24 0 0 0
10/03/2022
25.97
 5,900 25.74 26.43 25.57 0 0 0
09/03/2022
25.74
 6,700 26.09 26.43 24.71 0 0 0
08/03/2022
26.09
 7,000 26.49 27.01 24.14 0 0 0
07/03/2022
26.49
 6,500 24.71 26.72 25.28 0 0 0
04/03/2022
24.71
 6,600 24.71 26.89 24.71 0 0 0
03/03/2022
24.71
 6,120 25.40 25.57 22.30 0 0 0
02/03/2022
25.40
 6,300 25.28 26.43 25.28 0 0 0
01/03/2022
25.28
 7,500 25.46 25.57 25.23 0 0 0
28/02/2022
25.46
 6,800 24.59 25.46 24.71 0 0 0
25/02/2022
24.59
 7,200 25.05 25.05 24.59 0 0 0
24/02/2022
25.05
 7,400 24.08 25.05 24.14 0 0 0
23/02/2022
24.08
 6,400 24.02 24.14 23.91 0 0 0
22/02/2022
24.02
 6,200 23.50 24.02 23.85 0 0 0
21/02/2022
23.50
 8,200 23.62 23.62 23.45 0 0 0
18/02/2022
23.62
 7,600 23.56 23.62 23.33 0 0 0
17/02/2022
23.56
 6,200 23.50 23.68 23.45 0 0 0
16/02/2022
23.50
 7,600 23.68 23.68 23.45 0 0 0
15/02/2022
23.68
 6,000 23.62 23.68 23.39 0 0 0
14/02/2022
23.62
 7,100 23.62 23.62 23.45 0 0 0
11/02/2022
23.62
 6,900 23.56 23.62 23.50 0 0 0
10/02/2022
23.56
 6,300 23.50 23.62 23.56 0 0 0
09/02/2022
23.50
 5,300 23.50 23.56 23.50 0 0 0
08/02/2022
23.50
 6,600 23.39 23.56 23.50 0 0 0
07/02/2022
23.39
 6,300 23.56 23.56 23.33 0 0 0
28/01/2022
23.56
 6,300 23.39 23.56 23.50 0 0 0
27/01/2022
23.39
 6,000 23.62 23.62 23.27 0 0 0
26/01/2022
23.62
 5,600 23.68 23.68 23.56 0 0 0
25/01/2022
23.68
 6,600 23.68 23.68 23.62 0 0 0
24/01/2022
23.68
 5,700 23.62 23.68 23.56 0 0 0
21/01/2022
23.62
 6,000 23.68 23.79 23.62 0 0 0
20/01/2022
23.68
 6,500 23.85 23.85 23.62 0 0 0
19/01/2022
23.85
 5,900 23.91 23.91 23.56 0 0 0
18/01/2022
23.91
 5,200 23.68 23.91 23.85 0 0 0
17/01/2022
23.68
 5,100 23.56 23.68 23.56 0 0 0
14/01/2022
23.56
 5,800 23.45 23.56 23.45 0 0 0
13/01/2022
23.45
 5,300 23.50 23.50 23.45 0 0 0
12/01/2022
23.50
 6,600 23.33 23.50 23.45 0 0 0
11/01/2022
23.33
 7,400 23.62 23.62 23.33 0 0 0
10/01/2022
23.62
 7,200 23.33 23.62 23.56 0 0 0
07/01/2022
23.33
 5,200 23.62 23.73 23.33 0 0 0
06/01/2022
23.62
 8,800 22.99 23.62 23.45 0 0 0
05/01/2022
22.99
 6,100 24.14 24.14 22.99 0 0 0
04/01/2022
24.14
 9,200 22.99 24.14 23.56 0 0 0
31/12/2021
22.99
 9,500 22.81 24.71 22.99 0 0 0
30/12/2021
22.81
 8,900 22.76 22.93 22.70 0 0 0
29/12/2021
22.76
 9,000 21.84 22.99 22.76 0 0 0
28/12/2021
21.84
 8,500 21.66 22.99 21.84 0 0 0
27/12/2021
21.66
 8,900 21.78 21.78 21.61 0 0 0
24/12/2021
21.78
 8,200 21.89 21.89 21.72 0 0 0
23/12/2021
21.89
 6,400 20.97 21.95 21.84 0 0 0
22/12/2021
20.97
 7,400 19.83 22.99 20.69 0 0 0
21/12/2021
19.83
 10,100 19.65 22.41 19.65 0 0 0
20/12/2021
19.65
 10,100 19.54 19.83 19.54 0 0 0
17/12/2021
19.54
 9,900 20.11 20.11 18.68 0 0 0
16/12/2021
20.11
 9,200 17.76 20.11 17.53 0 0 0
15/12/2021
17.76
 9,600 15.46 17.76 15.52 0 0 0
14/12/2021
15.46
 6,600 15.52 15.52 15.46 0 0 0
13/12/2021
15.52
 7,500 15.52 15.52 15.40 0 0 0
10/12/2021
15.52
 6,200 15.52 15.52 15.52 0 0 0
09/12/2021
15.52
 5,400 15.57 15.57 15.52 0 0 0
08/12/2021
15.57
 7,400 15.69 15.69 15.57 0 0 0
07/12/2021
15.69
 7,300 15.63 15.69 15.52 0 0 0
06/12/2021
15.63
 7,600 15.63 15.63 15.63 0 0 0
03/12/2021
15.63
 7,400 15.57 15.63 15.57 0 0 0
02/12/2021
15.57
 7,000 15.57 15.57 15.57 0 0 0
01/12/2021
15.57
 7,400 15.57 15.57 15.57 0 0 0
30/11/2021
15.57
 7,000 15.63 15.63 15.52 0 0 0
29/11/2021
15.63
 6,900 15.57 15.63 15.52 0 0 0
26/11/2021
15.57
 7,000 15.57 15.57 15.52 0 0 0
25/11/2021
15.57
 6,800 15.52 15.57 15.52 0 0 0
24/11/2021
15.52
 7,100 15.63 15.63 15.52 0 0 0
23/11/2021
15.63
 6,700 15.98 15.98 15.52 0 0 0
22/11/2021
15.98
 7,000 15.98 15.98 15.98 0 0 0
19/11/2021
15.98
 6,106 15.98 16.03 15.98 0 0 0
18/11/2021
15.98
 6,428 15.98 16.03 15.98 0 0 0
17/11/2021
15.98
 5,600 15.98 15.98 15.98 0 0 0
16/11/2021
15.98
 6,500 15.92 15.98 15.92 0 0 0
15/11/2021
15.92
 6,500 15.75 15.98 15.86 0 0 0
12/11/2021
15.75
 5,600 15.86 15.86 15.75 0 0 0
11/11/2021
15.86
 8,100 15.23 15.86 15.11 0 0 0
10/11/2021
15.23
 5,500 14.08 15.23 14.94 0 0 0
09/11/2021
14.08
 5,400 13.68 15.29 13.45 0 0 0
08/11/2021
13.68
 5,300 12.01 13.68 12.64 0 0 0
05/11/2021
12.01
 6,000 10.63 12.01 10.92 0 0 0
04/11/2021
10.63
 7,100 9.37 10.63 10.34 0 0 0
03/11/2021
9.37
 5,000 9.42 9.42 9.19 0 0 0
02/11/2021
9.42
 5,900 8.68 9.42 8.45 0 0 0
01/11/2021
8.68
 6,100 7.99 8.68 7.93 0 0 0
29/10/2021
7.99
 7,000 7.76 7.99 7.87 0 0 0
28/10/2021
7.76
 5,100 7.47 7.76 7.64 0 0 0
27/10/2021
7.47
 5,200 6.90 7.47 7.18 0 0 0
26/10/2021
6.90
 0 6.90 6.90 6.90 0 0 0
25/10/2021
6.90
 0 6.90 6.90 6.90 0 0 0
22/10/2021
6.90
 0 6.90 6.90 6.90 0 0 0
21/10/2021
6.90
 0 6.90 6.90 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |