CTCP Đầu tư PV2 (pv2)

1.80
-0.10
(-5.26%)
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
(2026-06-29) 		0 0% 2,594,700 0 0
1.80
2.10
1.80
2 tháng
(2026-06-01) 		-0.10 -5% 4,815,800 0 0
1.80
2.20
1.80
3 tháng
(2026-05-04) 		-0.20 -9.52% 6,175,400 -300 0
1.80
2.20
1.80
6 tháng
(2026-01-30) 		-0.70 -26.92% 13,653,900 -500 -0.0
1.80
2.60
1.80
12 tháng
(2025-08-04) 		-0.80 -29.63% 36,022,300 -13,300 -0.0
1.80
3.20
1.80
24 tháng
(2024-08-08) 		-0.40 -17.39% 93,432,763 7,600 0.0
1.80
4.20
1.80
36 tháng
(2023-08-14) 		-2.20 -53.66% 139,568,231 4,200 0.0
1.80
4.30
1.80
60 tháng
(2021-08-24) 		-1.30 -40.63% 284,200,614 17,000 0.1
1.70
10.50
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
2.30
 58,000 2.30 2.40 2.30 0 0 0
13/12/2022
2.30
 6,300 2.30 2.30 2.20 0 0 0
12/12/2022
2.30
 205,900 2.30 2.30 2.10 0 1,500 -0.0
09/12/2022
2.30
 28,300 2.40 2.40 2.20 0 0 0
08/12/2022
2.40
 53,800 2.30 2.40 2.30 0 0 0
07/12/2022
2.30
 94,100 2.40 2.40 2.20 0 0 0
06/12/2022
2.40
 145,800 2.60 2.70 2.40 0 0 0
05/12/2022
2.60
 77,400 2.60 2.70 2.50 0 0 0
02/12/2022
2.60
 165,774 2.60 2.70 2.40 12,400 0 0.0
01/12/2022
2.60
 253,026 2.40 2.60 2.40 15,000 0 0.0
30/11/2022
2.40
 37,480 2.40 2.50 2.30 0 0 0
29/11/2022
2.40
 73,520 2.30 2.40 2.20 0 0 0
28/11/2022
2.30
 141,910 2.10 2.30 2.10 0 0 0
25/11/2022
2.10
 29,500 2 2.10 1.90 0 0 0
24/11/2022
2
 26,440 2.10 2.10 2 0 0 0
23/11/2022
2.10
 70,000 2.20 2.20 2 0 0 0
22/11/2022
2.20
 63,702 2.10 2.30 2.10 0 0 0
21/11/2022
2.10
 42,500 2 2.10 1.90 0 0 0
18/11/2022
2
 28,300 1.90 2 1.90 0 0 0
17/11/2022
1.90
 45,300 1.80 1.90 1.90 0 0 0
16/11/2022
1.80
 102,910 1.70 1.80 1.60 0 0 0
15/11/2022
1.70
 259,500 1.80 1.90 1.70 0 0 0
14/11/2022
1.80
 164,600 2 2 1.80 0 0 0
11/11/2022
2
 22,100 2.10 2.20 2 0 0 0
10/11/2022
2.10
 35,000 2.20 2.20 2 0 0 0
09/11/2022
2.20
 29,000 2.20 2.30 2.10 2,500 0 0.0
08/11/2022
2.20
 18,500 2.20 2.20 2.10 0 0 0
07/11/2022
2.20
 50,700 2.30 2.30 2.20 0 0 0
04/11/2022
2.30
 66,500 2.40 2.40 2.20 0 0 0
03/11/2022
2.40
 57,000 2.30 2.40 2.30 0 0 0
02/11/2022
2.30
 33,200 2.40 2.40 2.30 0 0 0
01/11/2022
2.40
 29,100 2.30 2.40 2.30 0 0 0
31/10/2022
2.30
 163,000 2.40 2.40 2.30 0 0 0
28/10/2022
2.40
 65,400 2.40 2.50 2.30 0 0 0
27/10/2022
2.40
 46,900 2.30 2.40 2.20 0 0 0
26/10/2022
2.30
 800 2.30 2.40 2.20 0 0 0
25/10/2022
2.30
 106,600 2.30 2.30 2.10 0 0 0
24/10/2022
2.30
 113,701 2.50 2.50 2.30 0 0 0
21/10/2022
2.50
 109,300 2.60 2.60 2.40 0 0 0
20/10/2022
2.60
 25,400 2.60 2.60 2.50 0 0 0
19/10/2022
2.60
 22,620 2.60 2.70 2.50 0 0 0
18/10/2022
2.60
 92,600 2.50 2.60 2.40 0 0 0
17/10/2022
2.50
 18,500 2.40 2.50 2.40 0 0 0
14/10/2022
2.40
 132,900 2.50 2.70 2.40 0 0 0
13/10/2022
2.50
 39,800 2.60 2.70 2.50 0 0 0
12/10/2022
2.60
 206,140 2.40 2.60 2.20 0 0 0
11/10/2022
2.40
 110,100 2.60 2.60 2.40 0 0 0
10/10/2022
2.60
 27,900 2.60 2.70 2.50 0 0 0
07/10/2022
2.60
 254,600 2.80 2.80 2.60 0 0 0
06/10/2022
2.80
 24,800 2.90 3 2.80 0 0 0
05/10/2022
2.90
 14,000 2.90 3 2.90 0 0 0
04/10/2022
2.90
 25,200 3 3 2.90 0 0 0
03/10/2022
3
 32,900 3 3 2.80 0 0 0
30/09/2022
3
 58,100 3.20 3.20 2.90 0 0 0
29/09/2022
3.20
 30,100 3.30 3.30 3.20 0 0 0
28/09/2022
3.30
 57,000 3.30 3.30 3.10 0 1,100 -0.0
27/09/2022
3.30
 51,900 3.30 3.30 3.20 0 0 0
26/09/2022
3.30
 103,000 3.40 3.40 3.10 0 700 -0.0
23/09/2022
3.40
 47,928 3.40 3.50 3.30 0 0 0
22/09/2022
3.40
 22,200 3.40 3.40 3.30 0 0 0
21/09/2022
3.40
 49,000 3.30 3.40 3.20 0 0 0
20/09/2022
3.30
 31,700 3.20 3.30 3.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |