CTCP Đầu tư PV2 (pv2)

2.60
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
(2024-08-20) 		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)
19/09/2022
3.20
 75,100 3.30 3.40 3.20 0 0 0
16/09/2022
3.30
 94,247 3.40 3.40 3.30 0 0 0
15/09/2022
3.40
 45,500 3.30 3.40 3.20 0 0 0
14/09/2022
3.30
 53,800 3.40 3.40 3.20 0 0 0
13/09/2022
3.40
 30,400 3.30 3.40 3.30 0 1,000 -0.0
12/09/2022
3.30
 31,500 3.40 3.50 3.30 0 0 0
09/09/2022
3.40
 22,400 3.50 3.50 3.40 0 0 0
08/09/2022
3.50
 61,900 3.50 3.50 3.40 0 0 0
07/09/2022
3.50
 115,600 3.60 3.90 3.50 0 0 0
06/09/2022
3.60
 76,620 3.60 3.70 3.50 0 0 0
05/09/2022
3.60
 99,100 3.70 3.70 3.50 0 0 0
31/08/2022
3.70
 46,200 3.70 3.70 3.60 0 0 0
30/08/2022
3.70
 106,400 3.70 3.80 3.60 0 0 0
29/08/2022
3.70
 228,800 3.80 3.80 3.50 0 0 0
26/08/2022
3.80
 46,200 3.70 3.80 3.60 0 0 0
25/08/2022
3.70
 47,500 3.80 3.80 3.70 0 0 0
24/08/2022
3.80
 103,542 3.80 3.90 3.70 0 0 0
23/08/2022
3.80
 55,300 3.80 3.80 3.60 0 0 0
22/08/2022
3.80
 139,210 3.80 3.90 3.60 0 0 0
19/08/2022
3.80
 47,800 3.80 3.90 3.70 0 0 0
18/08/2022
3.80
 43,900 3.80 3.80 3.60 0 0 0
17/08/2022
3.80
 389,610 3.90 4 3.70 1,000 0 0.0
16/08/2022
3.90
 45,500 3.90 3.90 3.80 0 100 -0.0
15/08/2022
3.90
 157,300 3.90 3.90 3.70 0 0 0
12/08/2022
3.90
 49,400 3.80 3.90 3.70 0 0 0
11/08/2022
3.80
 118,760 4 4.10 3.80 0 0 0
10/08/2022
4
 75,800 4 4.10 3.80 0 0 0
09/08/2022
4
 136,900 4 4.10 3.80 0 0 0
08/08/2022
4
 197,400 3.80 4.10 3.70 0 0 0
05/08/2022
3.80
 55,900 3.70 3.80 3.60 0 0 0
04/08/2022
3.70
 263,600 3.50 3.70 3.40 0 0 0
03/08/2022
3.50
 138,600 3.40 3.60 3.30 0 0 0
02/08/2022
3.40
 38,200 3.30 3.50 3.40 0 0 0
01/08/2022
3.30
 52,100 3.40 3.50 3.30 0 0 0
29/07/2022
3.40
 54,625 3.50 3.50 3.30 0 0 0
28/07/2022
3.50
 22,400 3.30 3.50 3.40 0 0 0
27/07/2022
3.30
 64,900 3.30 3.50 3.30 0 0 0
26/07/2022
3.30
 68,600 3.50 3.50 3.30 0 0 0
25/07/2022
3.50
 47,200 3.60 3.60 3.40 0 0 0
22/07/2022
3.60
 54,000 3.60 3.60 3.50 0 0 0
21/07/2022
3.60
 84,400 3.60 3.60 3.40 0 0 0
20/07/2022
3.60
 102,800 3.60 3.70 3.60 0 0 0
19/07/2022
3.60
 48,500 3.50 3.70 3.50 0 0 0
18/07/2022
3.50
 206,100 3.40 3.70 3.40 0 0 0
15/07/2022
3.40
 140,300 3.40 3.50 3.30 0 0 0
14/07/2022
3.40
 41,000 3.40 3.40 3.30 0 0 0
13/07/2022
3.40
 53,100 3.40 3.40 3.30 0 0 0
12/07/2022
3.40
 200,900 3.30 3.40 3.20 0 0 0
11/07/2022
3.30
 21,200 3.30 3.30 3.20 0 0 0
08/07/2022
3.30
 40,700 3.30 3.40 3.30 0 0 0
07/07/2022
3.30
 25,700 3.30 3.30 3.20 0 0 0
06/07/2022
3.30
 64,000 3.30 3.30 3.30 0 0 0
05/07/2022
3.30
 129,000 3.40 3.40 3.30 0 0 0
04/07/2022
3.40
 34,700 3.40 3.50 3.40 0 0 0
01/07/2022
3.40
 101,000 3.50 3.50 3.20 0 0 0
30/06/2022
3.50
 71,100 3.60 3.60 3.40 0 0 0
29/06/2022
3.60
 95,500 3.50 3.70 3.30 0 0 0
28/06/2022
3.50
 107,700 3.60 3.60 3.40 0 0 0
27/06/2022
3.60
 120,500 3.70 3.70 3.40 0 0 0
24/06/2022
3.70
 76,200 3.40 3.70 3.30 0 0 0
23/06/2022
3.40
 40,300 3.40 3.40 3.20 200 0 0.0
22/06/2022
3.40
 252,900 3.10 3.40 2.80 0 0 0
21/06/2022
3.10
 112,800 3.40 3.40 3.10 0 0 0
20/06/2022
3.40
 217,100 3.70 3.70 3.40 0 0 0
17/06/2022
3.70
 452,300 3.80 3.80 3.50 0 0 0
16/06/2022
3.80
 64,700 3.80 3.80 3.70 0 0 0
15/06/2022
3.80
 112,400 3.70 3.80 3.50 0 0 0
14/06/2022
3.70
 157,500 3.70 3.90 3.60 0 0 0
13/06/2022
3.70
 342,900 4.10 4.10 3.70 0 0 0
10/06/2022
4.10
 51,400 4.20 4.20 4.10 0 0 0
09/06/2022
4.20
 161,700 4.20 4.20 4 0 0 0
08/06/2022
4.20
 131,100 4 4.20 4 0 0 0
07/06/2022
4
 143,200 4.10 4.20 3.90 0 0 0
06/06/2022
4.10
 327,000 4.30 4.30 4.10 0 3,700 -0.0
03/06/2022
4.30
 133,200 4.30 4.30 4.10 0 19,000 -0.1
02/06/2022
4.30
 99,300 4.30 4.30 4.20 0 0 0
01/06/2022
4.30
 111,600 4.40 4.50 4.20 0 0 0
31/05/2022
4.40
 71,500 4.50 4.60 4.40 1,500 0 0.0
30/05/2022
4.50
 277,400 4.40 4.70 4.30 0 0 0
27/05/2022
4.40
 112,900 4.30 4.40 4.20 5,000 0 0.0
26/05/2022
4.30
 136,900 4.30 4.40 4.10 0 0 0
25/05/2022
4.30
 166,700 4.20 4.30 4.10 0 1,000 -0.0
24/05/2022
4.20
 115,700 4.20 4.20 4 0 0 0
23/05/2022
4.20
 85,400 4.20 4.50 4.10 0 0 0
20/05/2022
4.20
 96,400 4.20 4.40 4.20 0 0 0
19/05/2022
4.20
 68,100 4.40 4.40 4.20 0 0 0
18/05/2022
4.40
 158,100 4.40 4.60 4.40 0 0 0
17/05/2022
4.40
 145,900 4 4.40 4.10 0 0 0
16/05/2022
4
 178,500 4 4.30 4 0 0 0
13/05/2022
4
 246,800 4.40 4.40 4 0 0 0
12/05/2022
4.40
 202,710 4.80 4.80 4.40 0 0 0
11/05/2022
4.80
 99,300 4.70 5 4.40 0 0 0
10/05/2022
4.70
 173,200 4.40 4.70 4 0 0 0
09/05/2022
4.40
 226,600 4.80 4.80 4.40 0 0 0
06/05/2022
4.80
 78,800 5 5 4.70 0 0 0
05/05/2022
5
 103,200 5.10 5.20 4.70 0 0 0
04/05/2022
5.10
 164,120 5.30 5.30 5.10 0 0 0
29/04/2022
5.30
 204,100 5.30 5.40 5.10 0 0 0
28/04/2022
5.30
 323,700 5.30 5.40 5.10 8,000 0 0.0
27/04/2022
5.30
 231,800 5 5.40 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |