CTCP Đầu tư PV2 (pv2)

2.40
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 4.35% 3,487,689 -4,283 -0.0
2.30
2.70
2.40
2 tháng
(2024-09-23) 		-0.30 -11.11% 5,597,013 -683 -0.0
2.30
2.80
2.40
3 tháng
(2024-08-26) 		0 0% 6,607,822 -683 -0.0
2.30
2.80
2.40
6 tháng
(2024-05-27) 		-0.60 -20% 15,520,819 -983 -0.0
2.30
3.10
2.40
12 tháng
(2023-11-28) 		-0.30 -11.11% 29,635,831 -83 0.0
2.30
3.30
2.40
24 tháng
(2022-12-05) 		-0.20 -7.69% 74,381,735 -8,483 -0.0
1.90
4.30
2.40
36 tháng
(2021-12-08) 		-5.80 -70.73% 133,111,952 5,917 -0.0
1.70
10.50
2.40
60 tháng
(2019-12-19) 		-1 -29.41% 238,886,212 53,217 0.2
1.70
10.50
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
8.30
 603,700 8.10 8.70 8 1,500 0 0.0
25/11/2021
8.10
 572,436 7.60 8.10 7.10 0 500 -0.0
24/11/2021
7.60
 395,562 7.70 8.20 7.50 0 0 0
23/11/2021
7.70
 800,800 8 8 7.20 1,000 0 0.0
22/11/2021
8
 954,313 8.80 8.90 8 0 1,800 -0.0
19/11/2021
8.80
 1,349,616 9.10 9.90 8.60 10,000 0 0.1
18/11/2021
9.10
 1,035,286 8.30 9.10 8 1,100 0 0.0
17/11/2021
8.30
 897,600 7.70 8.40 7.40 0 0 0
16/11/2021
7.70
 1,201,410 8.30 8.30 7.60 0 0 0
15/11/2021
8.30
 1,522,000 7.80 8.50 7.80 0 0 0
12/11/2021
7.80
 795,043 7.10 7.80 7.40 0 9,900 -0.1
11/11/2021
7.10
 990,459 6.50 7.10 6.50 0 0 0
10/11/2021
6.50
 1,009,633 6.30 6.50 6.20 0 0 0
09/11/2021
6.30
 475,822 6.30 6.30 6.10 0 0 0
08/11/2021
6.30
 722,008 6.30 6.40 6.20 0 600 -0.0
05/11/2021
6.30
 552,700 6.40 6.50 6.20 0 0 0
04/11/2021
6.40
 418,700 6.30 6.50 6.10 0 0 0
03/11/2021
6.30
 1,827,907 6.30 6.90 6 0 4,000 -0.0
02/11/2021
6.30
 751,301 6.10 6.40 6.10 600 26,200 -0.2
01/11/2021
6.10
 1,087,765 6.10 6.40 5.90 0 0 0
29/10/2021
6.10
 1,749,908 6.20 6.50 6 0 0 0
28/10/2021
6.20
 851,447 6.40 6.50 6.10 0 0 0
27/10/2021
6.40
 1,291,300 6.10 6.70 6.10 9,900 500 0.1
26/10/2021
6.10
 1,101,400 5.60 6.10 5.50 0 0 0
25/10/2021
5.60
 1,035,200 5.80 5.80 5.40 0 0 0
22/10/2021
5.80
 2,255,100 6.30 6.30 5.70 0 40,000 -0.2
21/10/2021
6.30
 335,200 6.20 6.40 5.90 0 0 0
20/10/2021
6.20
 1,992,400 5.80 6.30 5.80 25,700 0 0.2
19/10/2021
5.80
 3,342,800 5.30 5.80 5.20 40,500 0 0.2
18/10/2021
5.30
 1,240,800 5.30 5.60 5.20 0 2,600 0
15/10/2021
5.30
 1,350,400 4.90 5.30 5.10 2,000 29,700 -0.1
14/10/2021
4.90
 641,600 4.50 4.90 4.50 0 0 0
13/10/2021
4.50
 187,300 4.50 4.60 4.40 0 0 0
12/10/2021
4.50
 302,400 4.40 4.50 4.30 2,600 0 0.0
11/10/2021
4.40
 284,300 4.60 4.70 4.40 0 0 0
08/10/2021
4.60
 247,200 4.70 4.70 4.60 24,800 0 0.1
07/10/2021
4.70
 713,771 4.50 4.80 4.40 8,700 0 0.0
06/10/2021
4.50
 202,800 4.40 4.50 4.30 0 0 0
05/10/2021
4.40
 148,612 4.30 4.40 4.20 0 0 0
04/10/2021
4.30
 243,120 4.30 4.40 4.20 0 0 0
01/10/2021
4.30
 170,100 4.40 4.40 4.20 0 0 0
30/09/2021
4.40
 236,070 4.70 4.70 4.30 1,500 0 0.0
29/09/2021
4.70
 385,800 4.40 4.80 4.40 0 25,600 -0.1
28/09/2021
4.40
 752,552 4 4.40 3.60 0 0 0
27/09/2021
4
 973,668 4.40 4.40 4 0 0 0
24/09/2021
4.40
 791,100 4.80 4.80 4.40 0 19,400 -0.1
23/09/2021
4.80
 1,480,800 5.20 5.50 4.80 0 0 0
22/09/2021
5.20
 1,844,560 4.80 5.20 4.70 0 0 0
21/09/2021
4.80
 869,200 4.70 4.80 4.40 45,000 0 0.2
20/09/2021
4.70
 944,810 4.30 4.70 4.20 500 0 0.0
17/09/2021
4.30
 972,600 4.10 4.50 4 0 0 0
16/09/2021
4.10
 1,536,800 4.40 4.40 4 3,000 0 0.0
15/09/2021
4.40
 1,194,400 4.50 4.90 4.10 9,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |