CTCP Đầu tư PVR Hà Nội (pvr)

0.90
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
(2024-10-23) 		0.10 11.11% 232,898 0 0
0.90
1
1
2 tháng
(2024-09-23) 		0.10 11.11% 353,369 0 0
0.80
1
1
3 tháng
(2024-08-26) 		0 0% 676,674 0 0
0.80
1
1
6 tháng
(2024-05-27) 		0.20 25% 3,838,425 0 0
0.70
1.10
1
12 tháng
(2023-11-28) 		0.10 11.11% 5,909,446 0 0
0.70
1.30
1
24 tháng
(2022-12-05) 		-0.80 -44.44% 8,770,570 0 0
0.70
1.80
1
36 tháng
(2021-12-08) 		-2.30 -69.70% 29,132,789 0 -0.0
0.70
6.20
1
60 tháng
(2019-12-19) 		-0.40 -28.57% 36,534,858 -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)
01/07/2022
2
 63,166 2.20 2.20 1.90 0 0 0
30/06/2022
2.20
 0 2.20 2.20 2.20 0 0 0
29/06/2022
2.20
 0 2.20 2.20 2.20 0 0 0
28/06/2022
2.20
 0 2.20 2.20 2.20 0 0 0
27/06/2022
2.20
 0 2.20 2.20 2.20 0 0 0
24/06/2022
2.20
 139,638 2.10 2.30 2.10 0 0 0
23/06/2022
2.30
 0 2.30 2.30 2.30 0 0 0
22/06/2022
2.30
 0 2.30 2.30 2.30 0 0 0
21/06/2022
2.30
 0 2.30 2.30 2.30 0 0 0
20/06/2022
2.30
 0 2.30 2.30 2.30 0 0 0
17/06/2022
2.30
 92,700 2.30 2.30 2.30 0 0 0
16/06/2022
2.70
 0 2.70 2.70 2.70 0 0 0
15/06/2022
2.70
 0 2.70 2.70 2.70 0 0 0
14/06/2022
2.70
 0 2.70 2.70 2.70 0 0 0
13/06/2022
2.70
 0 2.70 2.70 2.70 0 0 0
10/06/2022
2.70
 170,540 3.10 3.10 2.60 0 0 0
09/06/2022
3
 0 3 3 3 0 0 0
08/06/2022
3
 0 3 3 3 0 0 0
07/06/2022
3
 0 3 3 3 0 0 0
06/06/2022
3
 0 3 3 3 0 0 0
03/06/2022
3.10
 95,910 3.20 3.20 2.80 0 0 0
02/06/2022
3.20
 0 3.20 3.20 3.20 0 0 0
01/06/2022
3.20
 0 3.20 3.20 3.20 0 0 0
31/05/2022
3.20
 0 3.20 3.20 3.20 0 0 0
30/05/2022
3.20
 0 3.20 3.20 3.20 0 0 0
27/05/2022
3.20
 178,500 3.70 3.70 3 0 0 0
26/05/2022
3.50
 0 3.50 3.50 3.50 0 0 0
25/05/2022
3.50
 0 3.50 3.50 3.50 0 0 0
24/05/2022
3.50
 0 3.50 3.50 3.50 0 0 0
23/05/2022
3.50
 0 3.50 3.50 3.50 0 0 0
20/05/2022
3.50
 122,966 3.70 3.70 3.20 0 0 0
19/05/2022
3.40
 0 3.40 3.40 3.40 0 0 0
18/05/2022
3.40
 0 3.40 3.40 3.40 0 0 0
17/05/2022
3.40
 0 3.40 3.40 3.40 0 0 0
16/05/2022
3.40
 0 3.40 3.40 3.40 0 0 0
13/05/2022
3.40
 111,100 3.80 3.90 3.40 0 0 0
12/05/2022
3.90
 0 3.90 3.90 3.90 0 0 0
11/05/2022
3.90
 0 3.90 3.90 3.90 0 0 0
10/05/2022
3.90
 0 3.90 3.90 3.90 0 0 0
09/05/2022
3.90
 0 3.90 3.90 3.90 0 0 0
06/05/2022
3.80
 121,100 4.30 4.40 3.70 0 0 0
05/05/2022
4
 0 4 4 4 0 0 0
04/05/2022
4
 0 4 4 4 0 0 0
29/04/2022
4
 316,467 4 4 3.80 0 0 0
28/04/2022
3.50
 0 3.50 3.50 3.50 0 0 0
27/04/2022
3.50
 0 3.50 3.50 3.50 0 0 0
26/04/2022
3.50
 0 3.50 3.50 3.50 0 0 0
25/04/2022
3.50
 0 3.50 3.50 3.50 0 0 0
22/04/2022
3.50
 314,400 3.50 3.70 3.50 0 0 0
21/04/2022
4.10
 0 4.10 4.10 4.10 0 0 0
20/04/2022
4.10
 0 4.10 4.10 4.10 0 0 0
19/04/2022
4.10
 0 4.10 4.10 4.10 0 0 0
18/04/2022
4.10
 0 4.10 4.10 4.10 0 0 0
15/04/2022
4
 196,500 4.10 4.30 4 0 0 0
14/04/2022
4.10
 0 4.10 4.10 4.10 0 0 0
13/04/2022
4.10
 0 4.10 4.10 4.10 0 0 0
12/04/2022
4.10
 0 4.10 4.10 4.10 0 0 0
08/04/2022
4.10
 278,266 4.40 4.40 4 0 0 0
07/04/2022
4.50
 0 4.50 4.50 4.50 0 0 0
06/04/2022
4.50
 0 4.50 4.50 4.50 0 0 0
05/04/2022
4.50
 0 4.50 4.50 4.50 0 0 0
04/04/2022
4.50
 0 4.50 4.50 4.50 0 0 0
01/04/2022
4.60
 384,446 4.70 4.70 4.30 0 0 0
31/03/2022
4.90
 0 4.90 4.90 4.90 0 0 0
30/03/2022
4.90
 0 4.90 4.90 4.90 0 0 0
29/03/2022
4.90
 0 4.90 4.90 4.90 0 0 0
28/03/2022
4.90
 0 4.90 4.90 4.90 0 0 0
25/03/2022
4.80
 737,421 4.80 5.20 4.80 0 0 0
24/03/2022
4.60
 0 4.60 4.60 4.60 0 0 0
23/03/2022
4.60
 0 4.60 4.60 4.60 0 0 0
22/03/2022
4.60
 0 4.60 4.60 4.60 0 0 0
21/03/2022
4.60
 0 4.60 4.60 4.60 0 0 0
18/03/2022
4.60
 655,105 4.50 4.80 4.50 0 0 0
17/03/2022
4.80
 0 4.80 4.80 4.80 0 0 0
16/03/2022
4.80
 0 4.80 4.80 4.80 0 0 0
15/03/2022
4.80
 0 4.80 4.80 4.80 0 0 0
14/03/2022
4.80
 0 4.80 4.80 4.80 0 0 0
11/03/2022
4.60
 489,962 5.20 5.20 4.60 0 0 0
10/03/2022
5.20
 0 5.20 5.20 5.20 0 0 0
09/03/2022
5.20
 0 5.20 5.20 5.20 0 0 0
08/03/2022
5.20
 0 5.20 5.20 5.20 0 0 0
07/03/2022
5.20
 0 5.20 5.20 5.20 0 0 0
04/03/2022
5.10
 801,494 5.50 5.60 5 0 0 0
03/03/2022
5
 0 5 5 5 0 0 0
02/03/2022
5
 0 5 5 5 0 0 0
01/03/2022
5
 0 5 5 5 0 0 0
28/02/2022
5
 0 5 5 5 0 0 0
25/02/2022
4.90
 958,853 5.20 5.20 4.80 0 0 0
24/02/2022
4.60
 0 4.60 4.60 4.60 0 0 0
23/02/2022
4.60
 0 4.60 4.60 4.60 0 0 0
22/02/2022
4.60
 0 4.60 4.60 4.60 0 0 0
21/02/2022
4.60
 0 4.60 4.60 4.60 0 0 0
18/02/2022
4.80
 1,512,048 4.30 4.80 4.10 0 0 0
17/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
16/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
15/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
14/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
11/02/2022
4.60
 1,122,716 4.20 4.60 4 0 0 0
10/02/2022
4
 0 4 4 4 0 0 0
09/02/2022
4
 0 4 4 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |