CTCP Đầu tư PVR Hà Nội (pvr)

1
0.10
(11.11%)
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) 		-0.10 -10% 255,500 0 0
0.90
1
0.90
2 tháng
(2024-07-22) 		-0.10 -10% 733,000 0 0
0.90
1
0.90
3 tháng
(2024-06-21) 		-0.10 -10% 1,286,700 0 0
0.90
1.10
0.90
6 tháng
(2024-03-25) 		-0.40 -30.77% 2,158,677 0 0
0.90
1.30
0.90
12 tháng
(2023-09-25) 		-0.30 -25% 3,129,879 0 0
0.70
1.30
0.90
24 tháng
(2022-09-30) 		-1 -52.63% 6,404,078 0 0
0.70
2
0.90
36 tháng
(2021-10-05) 		-1.30 -59.09% 32,148,690 -10,000 -0.0
0.70
6.20
0.90
60 tháng
(2019-10-16) 		-0.40 -30.77% 33,388,573 -10,165 -0.0
0.70
6.20
0.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2021
1.90
 0 1.90 1.90 1.90 0 0 0
02/06/2021
1.90
 0 1.90 1.90 1.90 0 0 0
01/06/2021
1.90
 0 1.90 1.90 1.90 0 0 0
31/05/2021
1.90
 0 1.90 1.90 1.90 0 0 0
28/05/2021
1.90
 35,066 1.70 2 1.70 0 0 0
27/05/2021
1.80
 0 1.80 1.80 1.80 0 0 0
26/05/2021
1.80
 0 1.80 1.80 1.80 0 0 0
25/05/2021
1.80
 0 1.80 1.80 1.80 0 0 0
24/05/2021
1.80
 0 1.80 1.80 1.80 0 0 0
21/05/2021
1.90
 1,230 1.70 2 1.70 0 0 0
20/05/2021
2
 0 2 2 2 0 0 0
19/05/2021
2
 0 2 2 2 0 0 0
18/05/2021
2
 0 2 2 2 0 0 0
17/05/2021
2
 0 2 2 2 0 0 0
14/05/2021
2.10
 28,600 2.10 2.10 1.70 0 0 0
13/05/2021
1.90
 0 1.90 1.90 1.90 0 0 0
12/05/2021
1.90
 0 1.90 1.90 1.90 0 0 0
11/05/2021
1.90
 0 1.90 1.90 1.90 0 0 0
10/05/2021
1.90
 0 1.90 1.90 1.90 0 0 0
07/05/2021
1.80
 4,235 1.80 2 1.80 0 0 0
06/05/2021
2
 0 2 2 2 0 0 0
05/05/2021
2
 0 2 2 2 0 0 0
04/05/2021
2
 0 2 2 2 0 0 0
29/04/2021
2
 0 2 2 2 0 0 0
28/04/2021
2
 0 2 2 2 0 0 0
27/04/2021
2
 0 2 2 2 0 0 0
26/04/2021
2
 0 2 2 2 0 0 0
23/04/2021
2
 30,064 1.90 2 1.90 0 0 0
22/04/2021
2.20
 0 2.20 2.20 2.20 0 0 0
20/04/2021
2.20
 0 2.20 2.20 2.20 0 0 0
19/04/2021
2.20
 0 2.20 2.20 2.20 0 0 0
16/04/2021
2.10
 31,681 2.50 2.50 2.10 0 0 0
15/04/2021
2.40
 0 2.40 2.40 2.40 0 0 0
14/04/2021
2.40
 0 2.40 2.40 2.40 0 0 0
13/04/2021
2.40
 0 2.40 2.40 2.40 0 0 0
12/04/2021
2.40
 0 2.40 2.40 2.40 0 0 0
09/04/2021
2.50
 29,100 2.30 2.50 2 0 0 0
08/04/2021
2.30
 0 2.30 2.30 2.30 0 0 0
07/04/2021
2.30
 0 2.30 2.30 2.30 0 0 0
06/04/2021
2.30
 0 2.30 2.30 2.30 0 0 0
05/04/2021
2.30
 0 2.30 2.30 2.30 0 0 0
02/04/2021
2.20
 38,113 2.60 2.60 2.10 0 0 0
01/04/2021
2.40
 0 2.40 2.40 2.40 0 0 0
31/03/2021
2.40
 0 2.40 2.40 2.40 0 0 0
30/03/2021
2.40
 0 2.40 2.40 2.40 0 0 0
29/03/2021
2.40
 0 2.40 2.40 2.40 0 0 0
26/03/2021
2.40
 55,900 2.10 2.40 2.30 0 0 0
25/03/2021
2.10
 0 2.10 2.10 2.10 0 0 0
24/03/2021
2.10
 0 2.10 2.10 2.10 0 0 0
23/03/2021
2.10
 0 2.10 2.10 2.10 0 0 0
22/03/2021
2.10
 0 2.10 2.10 2.10 0 0 0
19/03/2021
2.10
 7,712 2.10 2.10 2.10 0 0 0
18/03/2021
1.90
 0 1.90 1.90 1.90 0 0 0
17/03/2021
1.90
 0 1.90 1.90 1.90 0 0 0
16/03/2021
1.90
 0 1.90 1.90 1.90 0 0 0
15/03/2021
1.90
 0 1.90 1.90 1.90 0 0 0
12/03/2021
1.90
 3,856 1.90 1.90 1.50 0 0 0
11/03/2021
1.70
 0 1.70 1.70 1.70 0 0 0
10/03/2021
1.70
 0 1.70 1.70 1.70 0 0 0
09/03/2021
1.70
 0 1.70 1.70 1.70 0 0 0
08/03/2021
1.70
 0 1.70 1.70 1.70 0 0 0
05/03/2021
1.70
 10,323 1.70 1.70 1.70 0 0 0
04/03/2021
1.50
 0 1.50 1.50 1.50 0 0 0
03/03/2021
1.50
 0 1.50 1.50 1.50 0 0 0
02/03/2021
1.50
 0 1.50 1.50 1.50 0 0 0
01/03/2021
1.50
 0 1.50 1.50 1.50 0 0 0
26/02/2021
1.60
 5,160 1.40 1.60 1.30 0 0 0
25/02/2021
1.50
 0 1.50 1.50 1.50 0 0 0
24/02/2021
1.50
 0 1.50 1.50 1.50 0 0 0
23/02/2021
1.50
 0 1.50 1.50 1.50 0 0 0
22/02/2021
1.50
 0 1.50 1.50 1.50 0 0 0
19/02/2021
1.60
 1,732 1.50 1.60 1.30 0 0 0
18/02/2021
1.50
 0 1.50 1.50 1.50 0 0 0
17/02/2021
1.50
 0 1.50 1.50 1.50 0 0 0
09/02/2021
1.50
 0 1.50 1.50 1.50 0 0 0
08/02/2021
1.50
 0 1.40 1.50 1.40 0 0 0
05/02/2021
1.40
 3,530 1.60 1.60 1.40 0 0 0
04/02/2021
1.60
 0 1.60 1.60 1.60 0 0 0
03/02/2021
1.60
 0 1.60 1.60 1.60 0 0 0
02/02/2021
1.60
 0 1.60 1.60 1.60 0 0 0
01/02/2021
1.60
 0 1.60 1.60 1.60 0 0 0
29/01/2021
1.60
 0 1.60 1.60 1.60 0 0 0
28/01/2021
1.60
 0 1.60 1.60 1.60 0 0 0
27/01/2021
1.60
 0 1.60 1.60 1.60 0 0 0
26/01/2021
1.60
 0 1.60 1.60 1.60 0 0 0
25/01/2021
1.60
 0 1.60 1.60 1.60 0 0 0
22/01/2021
1.70
 50,545 1.40 1.70 1.30 0 0 0
21/01/2021
1.50
 0 1.50 1.50 1.50 0 0 0
20/01/2021
1.50
 0 1.50 1.50 1.50 0 0 0
19/01/2021
1.50
 0 1.50 1.50 1.50 0 0 0
18/01/2021
1.50
 0 1.50 1.50 1.50 0 0 0
15/01/2021
1.50
 300 1.50 1.50 1.50 0 100 -0.0
14/01/2021
1.70
 0 1.70 1.70 1.70 0 0 0
13/01/2021
1.70
 0 1.70 1.70 1.70 0 0 0
12/01/2021
1.70
 0 1.70 1.70 1.70 0 0 0
11/01/2021
1.70
 0 1.70 1.70 1.70 0 0 0
08/01/2021
1.70
 9,981 1.70 1.70 1.60 0 0 0
07/01/2021
1.50
 0 1.50 1.50 1.50 0 0 0
06/01/2021
1.50
 0 1.50 1.50 1.50 0 0 0
05/01/2021
1.50
 0 1.50 1.50 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |