CTCP Đầu tư PV2 (pv2)

2.70
0.10
(3.85%)
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) 		0.20 8.33% 1,117,800 0 0
2.30
2.60
2.60
2 tháng
(2024-07-22) 		-0.20 -7.14% 4,837,000 -100 0
2.30
2.80
2.60
3 tháng
(2024-06-21) 		-0.30 -10.34% 7,919,100 -300 -0.0
2.30
3.10
2.60
6 tháng
(2024-03-25) 		-0.40 -13.33% 14,932,000 400 0.0
2.30
3.20
2.60
12 tháng
(2023-09-25) 		-0.90 -25.71% 33,755,200 1,100 0.0
2.30
3.50
2.60
24 tháng
(2022-09-30) 		-0.40 -13.33% 72,395,127 22,100 0.1
1.70
4.30
2.60
36 tháng
(2021-10-05) 		-1.80 -40.91% 169,827,923 14,200 0.0
1.70
10.50
2.60
60 tháng
(2019-10-16) 		-0.40 -13.33% 233,451,681 53,900 0.2
1.70
10.50
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
5
 169,800 4.60 5 4.30 0 100 -0.0
25/04/2022
4.60
 250,400 4.40 4.80 4.40 0 900 -0.0
22/04/2022
4.40
 308,600 4 4.40 4 0 2,800 -0.0
21/04/2022
4
 493,600 4.40 4.40 4 500 0 0.0
20/04/2022
4.40
 362,100 4.80 4.80 4.40 0 0 0
19/04/2022
4.80
 462,100 5.30 5.30 4.80 0 0 0
18/04/2022
5.30
 454,200 5.80 5.80 5.30 0 0 0
15/04/2022
5.80
 125,700 6.10 6.10 5.80 0 0 0
14/04/2022
6.10
 265,000 6.20 6.40 5.90 300 0 0.0
13/04/2022
6.20
 181,700 6.10 6.30 5.60 100 0 0.0
12/04/2022
6.10
 328,225 6.70 6.80 6.10 0 1,500 -0.0
08/04/2022
6.70
 324,175 6.90 7 6.70 0 0 0
07/04/2022
6.90
 314,700 7.10 7.10 6.90 0 0 0
06/04/2022
7.10
 251,800 7.30 7.30 7 0 0 0
05/04/2022
7.30
 156,300 7.50 7.50 7.30 0 0 0
04/04/2022
7.50
 156,500 7.30 7.50 7.30 0 0 0
01/04/2022
7.30
 571,700 7.30 7.40 6.70 0 0 0
31/03/2022
7.30
 440,800 7.50 7.70 7.20 0 0 0
30/03/2022
7.50
 577,600 7.90 7.90 7.40 0 0 0
29/03/2022
7.90
 386,205 7.80 8.20 7.80 0 0 0
28/03/2022
7.80
 851,000 8.30 8.30 7.60 0 0 0
25/03/2022
8.30
 357,450 8.30 8.50 8.20 0 0 0
24/03/2022
8.30
 408,000 8.20 8.40 8 0 0 0
23/03/2022
8.20
 579,700 8.30 8.50 8.10 0 0 0
22/03/2022
8.30
 872,302 8.10 8.80 8.10 0 0 0
21/03/2022
8.10
 478,903 8 8.20 7.90 0 0 0
18/03/2022
8
 390,214 8.10 8.20 7.90 0 0 0
17/03/2022
8.10
 581,146 7.80 8.20 7.80 0 0 0
16/03/2022
7.80
 328,072 7.70 8 7.70 0 0 0
15/03/2022
7.70
 434,500 7.70 7.80 7.30 0 0 0
14/03/2022
7.70
 443,451 8.20 8.20 7.50 0 0 0
11/03/2022
8.20
 744,745 8.50 8.80 8.20 0 0 0
10/03/2022
8.50
 1,413,368 7.80 8.50 7.80 0 0 0
09/03/2022
7.80
 398,442 7.90 8 7.50 0 0 0
08/03/2022
7.90
 437,405 8.10 8.10 7.80 0 0 0
07/03/2022
8.10
 781,570 7.90 8.30 7.30 0 0 0
04/03/2022
7.90
 593,703 7.70 7.90 7.50 0 1,500 -0.0
03/03/2022
7.70
 308,910 7.70 7.80 7.40 0 0 0
02/03/2022
7.70
 263,320 7.70 7.70 7.40 0 0 0
01/03/2022
7.70
 153,900 7.60 7.70 7.50 0 0 0
28/02/2022
7.60
 204,500 7.60 7.60 7.30 0 0 0
25/02/2022
7.60
 130,649 7.50 7.60 7.40 0 1,000 -0.0
24/02/2022
7.50
 363,240 7.80 7.90 7.10 100 0 0.0
23/02/2022
7.80
 284,120 7.70 8 7.60 0 0 0
22/02/2022
7.70
 289,100 8 8.20 7.60 100 0 0.0
21/02/2022
8
 507,359 7.60 8.20 7.60 0 1,000 -0.0
18/02/2022
7.60
 261,000 7.40 7.60 7.30 0 0 0
17/02/2022
7.40
 246,400 7.50 7.60 7.30 100 0 0.0
16/02/2022
7.50
 339,300 7.40 7.80 7.40 200 0 0.0
15/02/2022
7.40
 181,951 7.40 7.40 7.20 0 0 0
14/02/2022
7.40
 141,100 7.40 7.40 7 0 0 0
11/02/2022
7.40
 208,800 7.50 7.50 7.20 0 0 0
10/02/2022
7.50
 311,800 7.60 7.60 7.40 0 0 0
09/02/2022
7.60
 124,338 7.60 7.80 7.40 0 0 0
08/02/2022
7.60
 162,800 7.70 7.70 7.40 0 0 0
07/02/2022
7.70
 159,800 7.10 7.70 7.20 0 0 0
28/01/2022
7.10
 206,470 6.80 7.10 6.30 0 0 0
27/01/2022
6.80
 130,900 6.90 7.10 6.30 0 0 0
26/01/2022
6.90
 137,600 7.10 7.40 6.90 0 0 0
25/01/2022
7.10
 155,300 7 7.30 6.50 0 500 -0.0
24/01/2022
7
 332,896 7.70 7.70 7 100 0 0.0
21/01/2022
7.70
 345,100 7.40 8 7.60 0 0 0
20/01/2022
7.40
 329,400 6.80 7.40 6.20 0 0 0
19/01/2022
6.80
 394,100 7.50 7.50 6.80 300 3,000 -0.0
18/01/2022
7.50
 403,500 8.30 8.30 7.50 0 0 0
17/01/2022
8.30
 327,700 8.30 9 8 0 0 0
14/01/2022
8.30
 475,113 8.10 8.90 7.30 400 0 0.0
13/01/2022
8.10
 833,604 9 9.20 8.10 0 0 0
12/01/2022
9
 821,500 10 10 9 700 0 0.0
11/01/2022
10
 714,458 10.50 10.50 10 700 0 0.0
10/01/2022
10.50
 1,089,091 10.20 11 9.90 100 0 0.0
07/01/2022
10.20
 612,215 10.20 10.50 9.80 300 0 0.0
06/01/2022
10.20
 762,300 9.50 10.30 9.30 300 16,400 -0.2
05/01/2022
9.50
 487,200 9.50 9.90 9.30 0 0 0
04/01/2022
9.50
 571,044 9.70 9.70 8.80 0 0 0
31/12/2021
9.70
 1,339,900 10.50 10.50 9.50 0 0 0
30/12/2021
10.50
 729,900 10.50 11.40 10.50 0 0 0
29/12/2021
10.50
 918,977 9.60 10.50 9.70 0 0 0
28/12/2021
9.60
 1,814,340 9 9.60 9 0 0 0
27/12/2021
9
 339,007 9.10 9.30 8.70 0 0 0
24/12/2021
9.10
 480,600 9 9.50 8.90 0 0 0
23/12/2021
9
 681,565 9.20 9.60 8.70 3,700 0 0.0
22/12/2021
9.20
 1,010,807 9 9.40 8.60 15,200 0 0.1
21/12/2021
9
 565,000 8.90 9.10 8.50 0 0 0
20/12/2021
8.90
 548,300 9.10 9.10 8.50 900 0 0.0
17/12/2021
9.10
 1,494,807 8.40 9.20 8.40 0 0 0
16/12/2021
8.40
 364,400 8.20 8.40 8 0 0 0
15/12/2021
8.20
 454,300 8.20 8.40 8 0 0 0
14/12/2021
8.20
 526,115 8.50 8.70 8.10 0 0 0
13/12/2021
8.50
 294,500 8.10 8.50 8 0 0 0
10/12/2021
8.10
 337,300 8.30 8.40 8 0 0 0
09/12/2021
8.30
 251,900 8.20 8.80 8.10 0 0 0
08/12/2021
8.20
 256,350 8.30 8.70 8.10 0 0 0
07/12/2021
8.30
 457,842 8 8.40 7.70 0 0 0
06/12/2021
8
 812,200 8.80 8.80 8 0 0 0
03/12/2021
8.80
 588,000 9.10 9.30 8.60 0 0 0
02/12/2021
9.10
 562,538 9.10 9.80 9.10 0 0 0
01/12/2021
9.10
 1,247,840 8.30 9.10 8 0 0 0
30/11/2021
8.30
 599,000 8.40 8.80 8.10 0 0 0
29/11/2021
8.40
 733,983 8.30 8.50 7.60 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |