CTCP Đầu tư PV - Inconess (rgc)

3.50
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
(2024-04-10) 		0 0% 0 0 0
3.50
3.50
3.50
2 tháng
(2024-04-10) 		0 0% 0 0 0
3.50
3.50
3.50
3 tháng
(2024-04-10) 		0 0% 0 0 0
3.50
3.50
3.50
6 tháng
(2023-11-13) 		-0.80 -18.60% 723,800 0 0
3.10
5.20
3.50
12 tháng
(2023-05-15) 		-6.50 -65% 2,844,427 -500 -0.0
3.10
10
3.50
24 tháng
(2022-05-20) 		-11.50 -76.67% 5,004,848 1,500 0.0
3.10
27.80
3.50
36 tháng
(2021-05-25) 		-7 -66.67% 9,742,203 -516,995 -20.9
3.10
71
3.50
60 tháng
(2019-06-05) 		-4.30 -55.13% 10,308,461 -517,095 -20.9
2.20
71
3.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#2 08/05/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#3 07/05/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#4 06/05/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#5 03/05/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#6 02/05/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#7 26/04/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#8 25/04/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#9 24/04/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#10 23/04/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#11 22/04/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#12 19/04/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#13 17/04/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#14 16/04/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#15 15/04/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#16 12/04/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#17 11/04/2024
3.50
0
 0 3.50 3.50 3.50 0 0 0
#18 10/04/2024
3.50
0.10
 0 3.50 3.50 3.50 0 0 0
#19 11/01/2024
3.40
-0.10
 149,200 3.50 3.50 3 0 0 0
#20 10/01/2024
3.50
-0.20
 16,400 3.70 3.70 3.40 0 0 0
#21 09/01/2024
3.70
0.30
 30,400 3.40 3.70 3.40 0 0 0
#22 08/01/2024
3.40
0.30
 50,600 3.10 3.60 3.30 0 0 0
#23 05/01/2024
3.10
-0.20
 9,400 3.30 3.30 3.10 0 0 0
#24 04/01/2024
3.30
-0.30
 119,800 3.60 3.60 3.10 0 0 0
#25 03/01/2024
3.60
-0.30
 9,000 3.90 3.90 3.60 0 0 0
#26 02/01/2024
3.90
-0.10
 17,700 4 4 3.60 0 0 0
#27 29/12/2023
4
0.20
 6,400 3.80 4 4 0 0 0
#28 28/12/2023
3.80
-0.40
 18,600 4.20 4.20 3.80 0 0 0
#29 27/12/2023
4.20
-0.40
 8,000 4.60 4.60 4.20 0 0 0
#30 26/12/2023
4.60
0.40
 29,200 4.20 4.60 4.10 0 0 0
#31 25/12/2023
4.20
-0.40
 7,700 4.60 4.60 4.20 0 0 0
#32 22/12/2023
4.60
0.40
 18,900 4.20 4.60 4.10 0 0 0
#33 21/12/2023
4.20
-0.10
 40,800 4.30 4.30 4 0 0 0
#34 20/12/2023
4.30
-0.10
 11,300 4.40 4.50 4.10 0 0 0
#35 19/12/2023
4.40
0.10
 11,200 4.30 4.40 4.10 0 0 0
#36 18/12/2023
4.30
-0.10
 2,400 4.40 4.40 4.30 0 0 0
#37 15/12/2023
4.40
-0.20
 21,100 4.60 4.60 4.40 0 0 0
#38 14/12/2023
4.60
0
 3,800 4.60 4.60 4.50 0 0 0
#39 13/12/2023
4.60
0.10
 3,500 4.50 4.60 4.50 0 0 0
#40 12/12/2023
4.50
0
 3,000 4.50 4.50 4.50 0 0 0
#41 11/12/2023
4.50
-0.20
 3,500 4.70 4.70 4.50 0 0 0
#42 08/12/2023
4.70
0
 3,200 4.70 4.70 4.60 0 0 0
#43 07/12/2023
4.70
0
 17,300 4.70 4.70 4.30 0 0 0
#44 06/12/2023
4.70
-0.40
 2,000 5.10 5.10 4 0 0 0
#45 05/12/2023
5.10
0
 1,100 5.10 5.10 4.70 0 0 0
#46 04/12/2023
5.10
0.50
 300 4.60 5.20 5.10 0 0 0
#47 01/12/2023
4.60
-0.30
 1,100 4.90 4.90 4.60 0 0 0
#48 30/11/2023
4.90
0
 100 4.90 4.90 4.90 0 0 0
#49 29/11/2023
4.90
-0.10
 1,000 5 5.10 4.70 0 0 0
#50 28/11/2023
5
-0.20
 5,800 5.20 5.20 4.50 0 0 0
#51 23/11/2023
5.20
0.40
 10,400 4.80 5.20 5 0 0 0
#52 22/11/2023
4.80
-0.20
 400 5 5 4.80 0 0 0
#53 21/11/2023
5
0
 27,800 5 5.10 5 0 0 0
#54 20/11/2023
5
0
 6,800 5 5 4.80 0 0 0
#55 17/11/2023
5
0
 2,900 5 5.20 5 0 0 0
#56 16/11/2023
5
-0.10
 1,400 5.10 5.30 5 0 0 0
#57 15/11/2023
5.10
0.50
 33,300 4.60 5.20 4.50 0 0 0
#58 14/11/2023
4.60
0.30
 8,800 4.30 4.70 4.50 0 0 0
#59 13/11/2023
4.30
-0.50
 8,200 4.80 4.80 4.10 0 0 0
#60 10/11/2023
4.80
0.20
 9,700 4.60 4.80 4.40 0 0 0
#61 09/11/2023
4.60
0
 4,300 4.60 4.70 4.60 0 0 0
#62 08/11/2023
4.60
0.20
 11,700 4.40 4.70 4.20 0 0 0
#63 07/11/2023
4.40
-0.50
 36,100 4.90 4.90 4.40 0 0 0
#64 06/11/2023
4.90
-0.30
 4,600 5.20 5.20 4.80 0 0 0
#65 03/11/2023
5.20
-0.10
 3,100 5.30 5.30 4.50 0 0 0
#66 02/11/2023
5.30
-0.50
 12,000 5.80 5.80 5 0 0 0
#67 01/11/2023
5.80
0.30
 39,600 5.50 6.20 5.20 0 0 0
#68 31/10/2023
5.50
0.30
 51,400 5.20 5.50 5.30 0 0 0
#69 30/10/2023
5.20
0.50
 12,200 4.70 5.20 4.70 0 0 0
#70 27/10/2023
4.70
0.10
 13,800 4.60 4.80 4.50 0 0 0
#71 26/10/2023
4.60
-0.10
 4,700 4.70 4.80 4.50 0 0 0
#72 25/10/2023
4.70
-0.10
 4,400 4.80 4.90 4.40 0 0 0
#73 24/10/2023
4.80
-0.10
 12,000 4.90 4.90 4.80 0 0 0
#74 23/10/2023
4.90
0
 200 4.90 4.90 4.70 0 0 0
#75 20/10/2023
4.90
0.20
 4,400 4.70 4.90 4.50 0 0 0
#76 19/10/2023
4.70
0.20
 1,900 4.50 4.80 4.40 0 0 0
#77 18/10/2023
4.50
-0.40
 20,300 4.90 4.90 4.50 0 0 0
#78 17/10/2023
4.90
0
 800 4.90 5 4.80 0 0 0
#79 16/10/2023
4.90
0
 300 4.90 5 4.90 0 0 0
#80 13/10/2023
4.90
0
 1,700 4.90 5 4.90 0 0 0
#81 12/10/2023
4.90
-0.10
 2,600 5 5 4.90 0 0 0
#82 11/10/2023
5
0.10
 5,800 4.90 5 4.80 0 0 0
#83 10/10/2023
4.90
0.10
 1,600 4.80 5 4.90 0 0 0
#84 09/10/2023
4.80
-0.20
 1,800 5 5 4.50 0 0 0
#85 06/10/2023
5
0
 2,200 5 5 4.80 0 0 0
#86 05/10/2023
5
-0.10
 13,300 5.10 5.10 4.80 0 0 0
#87 04/10/2023
5.10
0.10
 3,200 5 5.10 5 0 0 0
#88 03/10/2023
5
-0.20
 5,100 5.20 5.30 5 0 0 0
#89 02/10/2023
5.20
0
 2,900 5.20 5.30 5.10 0 0 0
#90 29/09/2023
5.20
-0.20
 2,400 5.40 5.40 5 0 0 0
#91 28/09/2023
5.40
0.10
 27,900 5.30 5.40 5 0 0 0
#92 27/09/2023
5.30
0.10
 3,300 5.20 5.30 5.20 0 0 0
#93 26/09/2023
5.20
-0.20
 3,100 5.40 5.40 5.10 0 0 0
#94 25/09/2023
5.40
-0.20
 8,900 5.60 5.70 5.40 0 0 0
#95 22/09/2023
5.60
-0.20
 15,700 5.80 5.80 5.40 0 0 0
#96 21/09/2023
5.80
0.10
 7,400 5.70 5.80 5.70 0 0 0
#97 20/09/2023
5.70
0.10
 4,000 5.60 5.90 5.70 0 0 0
#98 19/09/2023
5.60
-0.10
 1,800 5.70 5.70 5.60 0 0 0
#99 18/09/2023
5.70
0
 7,100 5.70 6 5.70 0 0 0
#100 15/09/2023
5.70
-0.40
 16,800 6.10 6.10 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |