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
(2024-08-19) 		-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
(2024-06-20) 		-0.30 -27.27% 702,500 0 0
0.80
1.20
0.80
6 tháng
(2024-03-22) 		-0.30 -27.27% 1,980,900 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
(2022-09-29) 		-42.20 -98.14% 36,569,608 25,000 0.1
0.80
46.10
0.80
36 tháng
(2021-10-04) 		-6.10 -88.40% 41,432,826 25,000 0.1
0.80
52.90
0.80
60 tháng
(2019-10-15) 		-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)
31/05/2023
3.40
 0 3.40 3.40 3.40 0 0 0
30/05/2023
3.40
 0 3.40 3.40 3.40 0 0 0
29/05/2023
3.40
 0 3.40 3.40 3.40 0 0 0
26/05/2023
3.40
 823,771 3.90 3.90 3.40 0 0 0
25/05/2023
3.90
 0 3.90 3.90 3.90 0 0 0
24/05/2023
3.90
 314,003 3.90 4 3.80 0 0 0
23/05/2023
3.90
 1,081,039 4.20 4.30 3.80 0 0 0
22/05/2023
4.20
 240,600 4.30 4.40 4.20 0 0 0
19/05/2023
4.30
 361,465 4.60 4.60 4.30 0 0 0
18/05/2023
4.60
 974,100 4.10 4.70 4.20 0 0 0
17/05/2023
4.10
 365,682 4 4.20 4 0 0 0
16/05/2023
4
 230,854 4.20 4.20 4 0 0 0
15/05/2023
4.20
 220,315 4.20 4.30 4.10 0 0 0
12/05/2023
4.20
 453,700 4.20 4.30 4.10 0 0 0
11/05/2023
4.20
 270,600 3.90 4.20 3.90 0 0 0
10/05/2023
3.90
 396,748 3.80 4 3.70 0 0 0
09/05/2023
3.80
 74,801 3.80 3.80 3.70 0 0 0
08/05/2023
3.80
 118,600 3.80 3.90 3.70 0 0 0
05/05/2023
3.80
 369,370 3.90 3.90 3.60 0 0 0
04/05/2023
3.90
 116,800 3.90 4 3.80 0 0 0
28/04/2023
3.90
 200,870 4 4 3.80 0 0 0
27/04/2023
4
 23,900 4 4 3.90 0 0 0
26/04/2023
4
 32,701 3.90 4 3.80 0 0 0
25/04/2023
3.90
 70,600 3.90 4 3.80 0 0 0
24/04/2023
3.90
 105,023 4 4 3.90 0 0 0
21/04/2023
4
 124,000 4 4 3.90 0 0 0
20/04/2023
4
 68,824 4 4.10 3.90 0 0 0
19/04/2023
4
 59,212 4.10 4.10 3.90 0 0 0
18/04/2023
4.10
 181,854 4.10 4.20 3.90 0 0 0
17/04/2023
4.10
 186,400 4.10 4.20 4 0 0 0
14/04/2023
4.10
 101,332 4.20 4.30 4.10 0 0 0
13/04/2023
4.20
 128,951 4.20 4.30 4.10 0 0 0
12/04/2023
4.20
 144,800 4.30 4.40 4.20 0 0 0
11/04/2023
4.30
 104,700 4.20 4.30 4.20 0 0 0
10/04/2023
4.20
 283,295 4.30 4.50 4.20 0 0 0
07/04/2023
4.30
 172,201 4.40 4.60 4.30 7,400 0 0.0
06/04/2023
4.40
 527,452 4.20 4.70 4.20 0 0 0
05/04/2023
4.20
 235,400 4.20 4.20 4 0 0 0
04/04/2023
4.20
 138,922 4.20 4.20 4 0 0 0
03/04/2023
4.20
 191,003 4.20 4.30 4.10 0 0 0
31/03/2023
4.20
 173,026 4.20 4.30 4.10 0 0 0
30/03/2023
4.20
 247,326 4.20 4.50 4.10 0 0 0
29/03/2023
4.20
 128,600 4.40 4.40 4.20 0 0 0
28/03/2023
4.40
 189,403 4.10 4.60 4 0 0 0
27/03/2023
4.10
 107,531 4.20 4.20 4 0 0 0
24/03/2023
4.20
 104,400 4.10 4.20 4 0 0 0
23/03/2023
4.10
 600 4.10 4.20 4.10 0 0 0
22/03/2023
4.10
 61,000 4.30 4.30 4.10 0 0 0
21/03/2023
4.30
 285,000 4 4.40 4 0 0 0
20/03/2023
4
 108,400 4.20 4.30 3.90 0 0 0
17/03/2023
4.20
 139,700 4.40 4.50 4.10 0 0 0
16/03/2023
4.40
 117,003 4.70 4.70 4.10 0 0 0
15/03/2023
4.70
 153,700 4.30 4.70 4.40 0 0 0
14/03/2023
4.30
 226,110 4.70 4.70 4.20 0 0 0
13/03/2023
4.70
 156,862 5 5 4.50 0 0 0
10/03/2023
5
 110,700 5.20 5.20 4.90 0 0 0
09/03/2023
5.20
 166,900 4.90 5.20 4.80 0 0 0
08/03/2023
4.90
 246,067 5.30 5.30 4.70 0 0 0
07/03/2023
5.30
 389,720 5.50 5.70 5.10 0 0 0
06/03/2023
5.50
 817,326 4.80 5.50 4.90 0 0 0
03/03/2023
4.80
 96,500 4.30 4.80 4.80 0 0 0
02/03/2023
4.30
 212,832 3.90 4.30 3.90 0 0 0
01/03/2023
3.90
 100,100 3.90 3.90 3.80 0 0 0
28/02/2023
3.90
 56,410 3.80 4 3.80 0 0 0
27/02/2023
3.80
 535,645 4.40 4.40 3.80 0 0 0
24/02/2023
4.40
 113,903 4.20 4.60 4.30 0 0 0
23/02/2023
4.20
 460,082 4.50 4.70 4.10 0 0 0
22/02/2023
4.50
 732,250 5.10 5.10 4.50 0 0 0
21/02/2023
5.10
 523,626 5.40 5.40 5 0 0 0
20/02/2023
5.40
 78,000 6.10 6.10 5.20 0 0 0
16/02/2023
6.10
 39,402 6 6.30 5.80 0 0 0
15/02/2023
6
 165,419 5.60 6 5.60 0 0 0
14/02/2023
5.60
 87,300 5.40 5.60 5.30 0 0 0
13/02/2023
5.40
 181,533 6 6 5.10 0 0 0
10/02/2023
6
 56,602 6.30 6.30 5.90 0 0 0
09/02/2023
6.30
 76,201 6 6.60 5.80 0 0 0
08/02/2023
6
 152,400 6.10 6.20 5.70 0 0 0
07/02/2023
6.10
 119,330 6.50 6.60 6.10 0 0 0
06/02/2023
6.50
 91,853 6.60 6.70 6.30 0 0 0
03/02/2023
6.60
 136,900 6.90 6.90 6.50 0 0 0
02/02/2023
6.90
 111,331 7.10 7.10 6.70 0 0 0
01/02/2023
7.10
 180,853 7.20 7.40 7 0 0 0
31/01/2023
7.20
 84,801 7.10 7.20 7 0 0 0
30/01/2023
7.10
 274,100 7.40 7.50 6.90 0 0 0
27/01/2023
7.40
 207,128 7.80 8 7.10 0 0 0
19/01/2023
7.80
 325,349 7.40 8.20 7.20 0 0 0
18/01/2023
7.40
 138,001 6.80 7.40 6.70 0 0 0
17/01/2023
6.80
 705,205 7.60 7.60 6.60 0 0 0
16/01/2023
7.60
 470,096 9 9 7.60 0 0 0
13/01/2023
9
 158,931 10.20 10.40 8.50 0 0 0
12/01/2023
10.20
 583,083 10.20 11.80 8.80 0 0 0
11/01/2023
10.20
 1,002,356 11.90 13.60 10.20 0 0 0
10/01/2023
11.90
 850,300 14 14 11.90 0 0 0
09/01/2023
14
 393,560 16.40 16.40 14 0 0 0
06/01/2023
16.40
 247,581 19.20 19.20 16.40 0 0 0
05/01/2023
19.20
 446,200 22.50 22.50 19.20 0 0 0
04/01/2023
22.50
 275,410 24.90 24.90 22.50 0 0 0
03/01/2023
24.90
 228,200 36 36 24.90 0 0 0
30/12/2022
36
 374,920 32.60 37.40 27.80 0 0 0
29/12/2022
32.60
 323,000 38.30 38.30 32.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |