CTCP Đầu tư PV2 (pv2)

2.70
0.10
(3.85%)
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
(2024-10-09) 		0.30 12.50% 2,179,900 -4,700 -0.0
2.30
2.70
2.70
2 tháng
(2024-09-09) 		0.30 12.50% 4,764,000 -1,100 -0.0
2.30
2.80
2.70
3 tháng
(2024-08-12) 		0.30 12.50% 5,334,000 -1,100 -0.0
2.30
2.80
2.70
6 tháng
(2024-05-13) 		-0.30 -10% 15,527,700 -1,300 -0.0
2.30
3.20
2.70
12 tháng
(2023-11-14) 		0 0% 29,256,300 -500 0.0
2.30
3.30
2.70
24 tháng
(2022-11-21) 		0.60 28.57% 73,697,456 18,500 0.1
1.90
4.30
2.70
36 tháng
(2021-11-24) 		-4.90 -64.47% 138,096,922 1,500 -0.0
1.70
10.50
2.70
60 tháng
(2019-12-05) 		-0.70 -20.59% 237,298,081 52,800 0.2
1.70
10.50
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
5
 169,800 4.60 5 4.30 0 100 -0.0
25/04/2022
4.60
 250,400 4.40 4.80 4.40 0 900 -0.0
22/04/2022
4.40
 308,600 4 4.40 4 0 2,800 -0.0
21/04/2022
4
 493,600 4.40 4.40 4 500 0 0.0
20/04/2022
4.40
 362,100 4.80 4.80 4.40 0 0 0
19/04/2022
4.80
 462,100 5.30 5.30 4.80 0 0 0
18/04/2022
5.30
 454,200 5.80 5.80 5.30 0 0 0
15/04/2022
5.80
 125,700 6.10 6.10 5.80 0 0 0
14/04/2022
6.10
 265,000 6.20 6.40 5.90 300 0 0.0
13/04/2022
6.20
 181,700 6.10 6.30 5.60 100 0 0.0
12/04/2022
6.10
 328,225 6.70 6.80 6.10 0 1,500 -0.0
08/04/2022
6.70
 324,175 6.90 7 6.70 0 0 0
07/04/2022
6.90
 314,700 7.10 7.10 6.90 0 0 0
06/04/2022
7.10
 251,800 7.30 7.30 7 0 0 0
05/04/2022
7.30
 156,300 7.50 7.50 7.30 0 0 0
04/04/2022
7.50
 156,500 7.30 7.50 7.30 0 0 0
01/04/2022
7.30
 571,700 7.30 7.40 6.70 0 0 0
31/03/2022
7.30
 440,800 7.50 7.70 7.20 0 0 0
30/03/2022
7.50
 577,600 7.90 7.90 7.40 0 0 0
29/03/2022
7.90
 386,205 7.80 8.20 7.80 0 0 0
28/03/2022
7.80
 851,000 8.30 8.30 7.60 0 0 0
25/03/2022
8.30
 357,450 8.30 8.50 8.20 0 0 0
24/03/2022
8.30
 408,000 8.20 8.40 8 0 0 0
23/03/2022
8.20
 579,700 8.30 8.50 8.10 0 0 0
22/03/2022
8.30
 872,302 8.10 8.80 8.10 0 0 0
21/03/2022
8.10
 478,903 8 8.20 7.90 0 0 0
18/03/2022
8
 390,214 8.10 8.20 7.90 0 0 0
17/03/2022
8.10
 581,146 7.80 8.20 7.80 0 0 0
16/03/2022
7.80
 328,072 7.70 8 7.70 0 0 0
15/03/2022
7.70
 434,500 7.70 7.80 7.30 0 0 0
14/03/2022
7.70
 443,451 8.20 8.20 7.50 0 0 0
11/03/2022
8.20
 744,745 8.50 8.80 8.20 0 0 0
10/03/2022
8.50
 1,413,368 7.80 8.50 7.80 0 0 0
09/03/2022
7.80
 398,442 7.90 8 7.50 0 0 0
08/03/2022
7.90
 437,405 8.10 8.10 7.80 0 0 0
07/03/2022
8.10
 781,570 7.90 8.30 7.30 0 0 0
04/03/2022
7.90
 593,703 7.70 7.90 7.50 0 1,500 -0.0
03/03/2022
7.70
 308,910 7.70 7.80 7.40 0 0 0
02/03/2022
7.70
 263,320 7.70 7.70 7.40 0 0 0
01/03/2022
7.70
 153,900 7.60 7.70 7.50 0 0 0
28/02/2022
7.60
 204,500 7.60 7.60 7.30 0 0 0
25/02/2022
7.60
 130,649 7.50 7.60 7.40 0 1,000 -0.0
24/02/2022
7.50
 363,240 7.80 7.90 7.10 100 0 0.0
23/02/2022
7.80
 284,120 7.70 8 7.60 0 0 0
22/02/2022
7.70
 289,100 8 8.20 7.60 100 0 0.0
21/02/2022
8
 507,359 7.60 8.20 7.60 0 1,000 -0.0
18/02/2022
7.60
 261,000 7.40 7.60 7.30 0 0 0
17/02/2022
7.40
 246,400 7.50 7.60 7.30 100 0 0.0
16/02/2022
7.50
 339,300 7.40 7.80 7.40 200 0 0.0
15/02/2022
7.40
 181,951 7.40 7.40 7.20 0 0 0
14/02/2022
7.40
 141,100 7.40 7.40 7 0 0 0
11/02/2022
7.40
 208,800 7.50 7.50 7.20 0 0 0
10/02/2022
7.50
 311,800 7.60 7.60 7.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |