CTCP Vinaconex 39 (pvv)

2.10
0.20
(10.53%)
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
(2026-02-11) 		0.20 11.76% 345,200 0 0
1.70
2.10
2.10
2 tháng
(2026-01-12) 		0.40 26.67% 1,205,100 0 0
1.50
2.10
2.10
3 tháng
(2025-12-15) 		0.30 18.75% 1,623,700 0 0
1.40
2.10
2.10
6 tháng
(2025-09-15) 		0.60 46.15% 4,156,800 0 0
1.30
2.10
2.10
12 tháng
(2025-03-18) 		0.40 26.67% 7,081,100 0 0
1.20
2.10
2.10
24 tháng
(2024-03-25) 		0.40 26.67% 12,588,363 -2,600 -0.0
1.20
2.10
2.10
36 tháng
(2023-03-29) 		-2.10 -52.50% 29,258,998 -2,600 0.0
1.20
4.10
2.10
60 tháng
(2021-04-08) 		-1.60 -45.71% 162,846,465 -56,800 -0.1
1.20
5.90
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2022
5.30
 0 5.30 5.30 5.30 0 0 0
13/04/2022
5.30
 0 5.30 5.30 5.30 0 0 0
12/04/2022
5.30
 0 5.80 5.30 5.30 0 0 0
08/04/2022
5.80
 410,551 5.80 5.80 5.10 0 0 0
07/04/2022
5.80
 0 5.80 5.80 5.80 0 0 0
06/04/2022
5.80
 0 5.80 5.80 5.80 0 0 0
05/04/2022
5.80
 0 5.80 5.80 5.80 0 0 0
04/04/2022
5.80
 0 5.90 5.80 5.80 0 0 0
01/04/2022
5.90
 1,265,244 5.50 6.20 4.80 0 0 0
31/03/2022
5.50
 0 5.50 5.50 5.50 0 0 0
30/03/2022
5.50
 0 5.50 5.50 5.50 0 0 0
29/03/2022
5.50
 0 5.50 5.50 5.50 0 0 0
28/03/2022
5.50
 0 5.50 5.50 5.50 0 0 0
25/03/2022
5.50
 484,486 4.80 5.50 5.30 0 0 0
24/03/2022
4.80
 0 4.80 4.80 4.80 0 0 0
23/03/2022
4.80
 0 4.80 4.80 4.80 0 0 0
22/03/2022
4.80
 0 4.80 4.80 4.80 0 0 0
21/03/2022
4.80
 0 4.90 4.80 4.80 0 0 0
18/03/2022
4.90
 2,139,280 4.30 4.90 4.30 0 0 0
17/03/2022
4.30
 0 4.30 4.30 4.30 0 0 0
16/03/2022
4.30
 0 4.30 4.30 4.30 0 0 0
15/03/2022
4.30
 0 4.30 4.30 4.30 0 0 0
14/03/2022
4.30
 0 4.30 4.30 4.30 0 0 0
11/03/2022
4.30
 1,137,500 4.10 4.40 4 0 0 0
10/03/2022
4.10
 0 4.10 4.10 4.10 0 0 0
09/03/2022
4.10
 0 4.10 4.10 4.10 0 0 0
08/03/2022
4.10
 0 4.10 4.10 4.10 0 0 0
07/03/2022
4.10
 0 4.20 4.10 4.10 0 0 0
04/03/2022
4.20
 364,706 4.20 4.40 4 0 400 -0.0
03/03/2022
4.20
 0 4.20 4.20 4.20 0 0 0
02/03/2022
4.20
 0 4.20 4.20 4.20 0 0 0
01/03/2022
4.20
 0 4.20 4.20 4.20 0 0 0
28/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
25/02/2022
4.20
 527,915 4.30 4.50 4 0 0 0
24/02/2022
4.30
 0 4.30 4.30 4.30 0 0 0
23/02/2022
4.30
 0 4.30 4.30 4.30 0 0 0
22/02/2022
4.30
 0 4.30 4.30 4.30 0 0 0
21/02/2022
4.30
 0 4.30 4.30 4.30 0 0 0
18/02/2022
4.30
 435,900 4.20 4.70 4.10 0 0 0
17/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
16/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
15/02/2022
4.20
 0 4.20 4.20 4.20 0 0 0
14/02/2022
4.20
 0 4.30 4.20 4.20 0 0 0
11/02/2022
4.30
 2,129,000 3.80 4.30 4 0 0 0
10/02/2022
3.80
 0 3.80 3.80 3.80 0 0 0
09/02/2022
3.80
 0 3.80 3.80 3.80 0 0 0
08/02/2022
3.80
 0 3.80 3.80 3.80 0 0 0
07/02/2022
3.80
 0 4 3.80 3.80 0 0 0
28/01/2022
4
 1,414,000 4.20 4.20 3.60 0 0 0
27/01/2022
4.20
 0 4.20 4.20 4.20 0 0 0
26/01/2022
4.20
 0 4.20 4.20 4.20 0 0 0
25/01/2022
4.20
 0 4.20 4.20 4.20 0 0 0
24/01/2022
4.20
 0 4.20 4.20 4.20 0 0 0
21/01/2022
4.20
 1,361,130 4.10 4.50 4 0 0 0
20/01/2022
4.10
 0 4.10 4.10 4.10 0 0 0
19/01/2022
4.10
 0 4.10 4.10 4.10 0 0 0
18/01/2022
4.10
 0 4.10 4.10 4.10 0 0 0
17/01/2022
4.10
 0 4 4.10 4.10 0 0 0
14/01/2022
4
 2,948,464 4.40 5 3.80 0 0 0
13/01/2022
4.40
 0 4.40 4.40 4.40 0 0 0
12/01/2022
4.40
 0 4.40 4.40 4.40 0 0 0
11/01/2022
4.40
 0 4.40 4.40 4.40 0 0 0
10/01/2022
4.40
 0 4.40 4.40 4.40 0 0 0
07/01/2022
4.40
 332,500 3.90 4.40 4.40 0 0 0
06/01/2022
3.90
 0 3.90 3.90 3.90 0 0 0
05/01/2022
3.90
 0 3.90 3.90 3.90 0 0 0
04/01/2022
3.90
 0 3.90 3.90 3.90 0 0 0
31/12/2021
3.90
 1,311,098 3.40 3.90 3.90 0 0 0
30/12/2021
3.40
 0 3.40 3.40 3.40 0 0 0
29/12/2021
3.40
 0 3.40 3.40 3.40 0 0 0
28/12/2021
3.40
 0 3.40 3.40 3.40 0 0 0
27/12/2021
3.40
 0 3.40 3.40 3.40 0 0 0
24/12/2021
3.40
 3,474,000 3 3.40 3 0 0 0
23/12/2021
3
 0 3 3 3 0 0 0
22/12/2021
3
 0 3 3 3 0 0 0
21/12/2021
3
 0 3 3 3 0 0 0
20/12/2021
3
 0 3 3 3 0 0 0
17/12/2021
3
 2,866,000 3.10 3.20 2.80 0 0 0
16/12/2021
3.10
 0 3.10 3.10 3.10 0 0 0
15/12/2021
3.10
 0 3.10 3.10 3.10 0 0 0
14/12/2021
3.10
 0 3.10 3.10 3.10 0 0 0
13/12/2021
3.10
 0 3 3.10 3.10 0 0 0
10/12/2021
3
 1,013,233 3.20 3.30 2.90 0 0 0
09/12/2021
3.20
 0 3.20 3.20 3.20 0 0 0
08/12/2021
3.20
 0 3.20 3.20 3.20 0 0 0
07/12/2021
3.20
 0 3.20 3.20 3.20 0 0 0
06/12/2021
3.20
 0 3.10 3.20 3.20 0 0 0
03/12/2021
3.10
 3,756,071 3.40 3.60 3 0 0 0
02/12/2021
3.40
 0 3.40 3.40 3.40 0 0 0
01/12/2021
3.40
 0 3.40 3.40 3.40 0 0 0
30/11/2021
3.40
 0 3.40 3.40 3.40 0 0 0
29/11/2021
3.40
 0 3.30 3.40 3.40 0 0 0
26/11/2021
3.30
 2,436,700 3.60 4 3.20 0 0 0
25/11/2021
3.60
 0 3.60 3.60 3.60 0 0 0
24/11/2021
3.60
 0 3.60 3.60 3.60 0 0 0
23/11/2021
3.60
 0 3.60 3.60 3.60 0 0 0
22/11/2021
3.60
 0 3.60 3.60 3.60 0 0 0
19/11/2021
3.60
 3,454,307 3.20 3.60 3.40 0 0 0
18/11/2021
3.20
 0 3.20 3.20 3.20 0 0 0
17/11/2021
3.20
 0 3.20 3.20 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |