CTCP Vinaconex 39 (pvv)

1.40
0.10
(7.69%)
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 0% 317,900 0 0
1.30
1.50
1.30
2 tháng
(2024-07-22) 		-0.10 -7.14% 462,800 0 0
1.30
1.60
1.30
3 tháng
(2024-06-21) 		-0.20 -13.33% 877,000 -2,500 -0.0
1.30
1.60
1.30
6 tháng
(2024-03-29) 		-0.10 -7.14% 2,863,700 -2,500 -0.0
1.30
1.60
1.30
12 tháng
(2023-09-29) 		-0.40 -23.53% 9,729,000 -3,000 -0.0
1.20
2.20
1.30
24 tháng
(2022-09-30) 		-3.50 -72.92% 25,954,428 -2,500 0.0
1.20
4.90
1.30
36 tháng
(2021-10-05) 		-0.80 -38.10% 84,942,087 -14,700 -0.0
1.20
5.90
1.30
60 tháng
(2019-10-16) 		0.80 160% 222,980,018 -31,400 -0.1
0.40
5.90
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2015
3.30
 106,100 3.40 3.40 3.20 0 0 0
04/06/2015
3.40
 98,500 3.40 3.40 3.20 0 0 0
03/06/2015
3.40
 356,000 3.10 3.40 3.10 0 0 0
02/06/2015
3.10
 98,200 3.30 3.40 3.10 0 0 0
01/06/2015
3.30
 119,100 3.30 3.40 3.20 0 0 0
29/05/2015
3.30
 142,800 3.50 3.50 3.30 0 0 0
28/05/2015
3.50
 101,500 3.40 3.60 3.40 0 0 0
27/05/2015
3.40
 83,800 3.40 3.50 3.30 0 0 0
26/05/2015
3.40
 521,900 3.30 3.50 3.20 0 0 0
25/05/2015
3.30
 109,800 3.30 3.30 3.20 0 0 0
22/05/2015
3.30
 122,500 3.20 3.40 3.20 0 0 0
21/05/2015
3.20
 128,300 3.30 3.40 3.20 0 0 0
20/05/2015
3.30
 355,100 3 3.30 3.10 0 0 0
19/05/2015
3
 590,000 3.10 3.20 3 0 0 0
18/05/2015
3.10
 704,500 3.20 3.20 2.90 0 0 0
15/05/2015
3.20
 401,200 3.50 3.50 3.20 0 0 0
14/05/2015
3.50
 50,200 3.40 3.50 3.30 0 0 0
13/05/2015
3.40
 303,600 3.50 3.50 3.30 0 0 0
12/05/2015
3.50
 223,300 3.60 3.60 3.40 0 0 0
11/05/2015
3.60
 79,900 3.60 3.60 3.50 0 0 0
08/05/2015
3.60
 82,400 3.60 3.70 3.60 0 0 0
07/05/2015
3.60
 303,100 3.50 3.70 3.50 127,000 0 0.5
06/05/2015
3.50
 275,700 3.40 3.50 3.40 0 0 0
05/05/2015
3.40
 215,400 3.30 3.50 3.20 0 0 0
04/05/2015
3.30
 258,700 3.40 3.40 3.20 0 0 0
27/04/2015
3.40
 120,500 3.20 3.40 3.20 0 0 0
24/04/2015
3.20
 357,500 3.20 3.40 3.20 0 0 0
23/04/2015
3.20
 390,700 3.50 3.60 3.20 0 0 0
22/04/2015
3.50
 341,800 3.70 3.80 3.50 0 0 0
21/04/2015
3.70
 355,500 3.90 4.20 3.70 0 0 0
20/04/2015
3.90
 488,600 3.90 4.20 3.80 0 0 0
17/04/2015
3.90
 502,300 3.80 4 3.70 0 0 0
16/04/2015
3.80
 556,900 4 4.40 3.80 0 0 0
15/04/2015
4
 787,900 3.80 4.10 3.80 0 0 0
14/04/2015
3.80
 194,400 3.80 4 3.80 0 0 0
13/04/2015
3.80
 331,900 3.80 4 3.70 0 0 0
10/04/2015
3.80
 887,700 3.80 4.10 3.80 0 0 0
09/04/2015
3.80
 346,600 3.80 3.90 3.70 0 0 0
08/04/2015
3.80
 348,300 3.90 3.90 3.70 0 0 0
07/04/2015
3.90
 235,400 4 4.40 3.80 0 0 0
06/04/2015
4
 195,900 4.10 4.50 3.90 0 0 0
03/04/2015
4.10
 748,600 4.10 4.50 3.80 0 0 0
02/04/2015
4.10
 793,600 4.10 4.50 4.10 0 0 0
01/04/2015
4.10
 456,400 4.10 4.20 4 0 0 0
31/03/2015
4.10
 933,300 3.90 4.20 3.90 0 0 0
30/03/2015
3.90
 104,500 3.90 4 3.80 0 0 0
27/03/2015
3.90
 173,000 4 4 3.90 0 0 0
26/03/2015
4
 400,000 3.80 4 3.80 0 0 0
25/03/2015
3.80
 279,300 3.80 4 3.80 0 0 0
24/03/2015
3.80
 286,800 3.80 3.90 3.70 0 0 0
23/03/2015
3.80
 151,700 3.70 3.90 3.40 0 0 0
20/03/2015
3.70
 98,200 3.80 3.90 3.50 0 0 0
19/03/2015
3.80
 183,100 3.80 3.90 3.70 0 0 0
18/03/2015
3.80
 182,400 4 4 3.80 0 0 0
17/03/2015
4
 189,500 4 4.10 3.90 0 0 0
16/03/2015
4
 170,800 4 4.10 3.90 0 0 0
13/03/2015
4
 275,000 4 4.20 4 0 0 0
12/03/2015
4
 307,000 4 4.10 3.60 0 0 0
11/03/2015
4
 295,800 3.90 4.20 3.60 0 0 0
10/03/2015
3.90
 281,000 4.10 4.50 3.90 0 0 0
09/03/2015
4.10
 514,500 3.90 4.20 3.90 0 0 0
06/03/2015
3.90
 898,500 3.70 4 3.60 0 0 0
05/03/2015
3.70
 258,300 3.70 3.70 3.60 0 0 0
04/03/2015
3.70
 115,500 3.70 3.80 3.70 0 0 0
03/03/2015
3.70
 212,100 3.80 3.80 3.60 0 0 0
02/03/2015
3.80
 525,800 3.70 4 3.70 0 0 0
27/02/2015
3.70
 983,300 3.40 3.70 3.60 0 0 0
26/02/2015
3.40
 267,000 3.10 3.40 3.40 0 0 0
25/02/2015
3.10
 49,100 3 3.10 3 0 0 0
24/02/2015
3
 128,800 3 3.20 3 0 0 0
13/02/2015
3
 39,000 3 3.10 3 0 0 0
12/02/2015
3
 106,200 2.90 3 2.90 0 0 0
11/02/2015
2.90
 7,800 2.90 2.90 2.80 0 0 0
10/02/2015
2.90
 74,900 2.80 2.90 2.80 0 0 0
09/02/2015
2.80
 85,500 2.90 2.90 2.80 0 0 0
06/02/2015
2.90
 57,100 2.80 2.90 2.80 0 0 0
05/02/2015
2.80
 68,900 2.80 2.90 2.70 0 0 0
04/02/2015
2.80
 113,000 2.90 2.90 2.80 0 0 0
03/02/2015
2.90
 77,200 3 3 2.90 0 0 0
02/02/2015
3
 81,100 3 3 2.90 0 0 0
30/01/2015
3
 123,700 2.90 3 2.90 0 0 0
29/01/2015
2.90
 131,800 2.90 2.90 2.80 0 0 0
28/01/2015
2.90
 176,800 3 3 2.90 0 0 0
27/01/2015
3
 113,050 3 3.10 2.90 0 0 0
26/01/2015
3
 707,100 2.90 3.10 3 0 1,400 -0.0
23/01/2015
2.90
 85,500 2.70 2.90 2.80 0 1,800 -0.0
22/01/2015
2.70
 96,800 2.50 2.70 2.60 0 0 0
21/01/2015
2.50
 377,250 2.60 2.70 2.50 800 0 0.0
20/01/2015
2.60
 93,700 2.80 2.80 2.60 1,400 0 0.0
19/01/2015
2.80
 84,100 2.80 2.90 2.80 0 0 0
16/01/2015
2.80
 73,800 2.80 2.80 2.80 0 0 0
15/01/2015
2.80
 74,400 2.90 2.90 2.80 0 0 0
14/01/2015
2.90
 66,000 2.80 2.90 2.80 0 0 0
13/01/2015
2.80
 44,300 2.70 2.80 2.70 0 0 0
12/01/2015
2.70
 67,800 2.80 2.90 2.70 0 0 0
09/01/2015
2.80
 111,100 2.90 2.90 2.80 0 0 0
08/01/2015
2.90
 121,600 2.90 2.90 2.80 0 0 0
07/01/2015
2.90
 42,700 2.90 2.90 2.80 0 0 0
06/01/2015
2.90
 110,800 2.80 2.90 2.70 0 0 0
05/01/2015
2.80
 89,100 2.70 2.90 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |