CTCP Đầu tư PV2 (pv2)

2.30
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
(2026-02-11) 		-0.30 -11.54% 2,522,400 0 -0
2.20
2.60
2.30
2 tháng
(2026-01-12) 		-0.30 -11.54% 4,485,900 -2,200 -0.0
2.20
2.70
2.30
3 tháng
(2025-12-15) 		-0.40 -14.81% 6,214,000 -2,200 -0.0
2.20
2.80
2.30
6 tháng
(2025-09-15) 		-0.70 -23.33% 16,076,700 -9,200 -0.0
2.20
3.20
2.30
12 tháng
(2025-03-18) 		-1.40 -37.84% 52,483,000 5,200 0.0
2.20
3.70
2.30
24 tháng
(2024-03-25) 		-0.70 -23.33% 96,585,280 8,400 0.0
2.20
4.20
2.30
36 tháng
(2023-03-29) 		0.20 9.52% 146,976,254 1,700 0.0
1.90
4.30
2.30
60 tháng
(2021-04-08) 		-2.50 -52.08% 302,979,941 35,300 0.1
1.70
10.50
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2022
7.50
 403,500 8.30 8.30 7.50 0 0 0
17/01/2022
8.30
 327,700 8.30 9 8 0 0 0
14/01/2022
8.30
 475,113 8.10 8.90 7.30 400 0 0.0
13/01/2022
8.10
 833,604 9 9.20 8.10 0 0 0
12/01/2022
9
 821,500 10 10 9 700 0 0.0
11/01/2022
10
 714,458 10.50 10.50 10 700 0 0.0
10/01/2022
10.50
 1,089,091 10.20 11 9.90 100 0 0.0
07/01/2022
10.20
 612,215 10.20 10.50 9.80 300 0 0.0
06/01/2022
10.20
 762,300 9.50 10.30 9.30 300 16,400 -0.2
05/01/2022
9.50
 487,200 9.50 9.90 9.30 0 0 0
04/01/2022
9.50
 571,044 9.70 9.70 8.80 0 0 0
31/12/2021
9.70
 1,339,900 10.50 10.50 9.50 0 0 0
30/12/2021
10.50
 729,900 10.50 11.40 10.50 0 0 0
29/12/2021
10.50
 918,977 9.60 10.50 9.70 0 0 0
28/12/2021
9.60
 1,814,340 9 9.60 9 0 0 0
27/12/2021
9
 339,007 9.10 9.30 8.70 0 0 0
24/12/2021
9.10
 480,600 9 9.50 8.90 0 0 0
23/12/2021
9
 681,565 9.20 9.60 8.70 3,700 0 0.0
22/12/2021
9.20
 1,010,807 9 9.40 8.60 15,200 0 0.1
21/12/2021
9
 565,000 8.90 9.10 8.50 0 0 0
20/12/2021
8.90
 548,300 9.10 9.10 8.50 900 0 0.0
17/12/2021
9.10
 1,494,807 8.40 9.20 8.40 0 0 0
16/12/2021
8.40
 364,400 8.20 8.40 8 0 0 0
15/12/2021
8.20
 454,300 8.20 8.40 8 0 0 0
14/12/2021
8.20
 526,115 8.50 8.70 8.10 0 0 0
13/12/2021
8.50
 294,500 8.10 8.50 8 0 0 0
10/12/2021
8.10
 337,300 8.30 8.40 8 0 0 0
09/12/2021
8.30
 251,900 8.20 8.80 8.10 0 0 0
08/12/2021
8.20
 256,350 8.30 8.70 8.10 0 0 0
07/12/2021
8.30
 457,842 8 8.40 7.70 0 0 0
06/12/2021
8
 812,200 8.80 8.80 8 0 0 0
03/12/2021
8.80
 588,000 9.10 9.30 8.60 0 0 0
02/12/2021
9.10
 562,538 9.10 9.80 9.10 0 0 0
01/12/2021
9.10
 1,247,840 8.30 9.10 8 0 0 0
30/11/2021
8.30
 599,000 8.40 8.80 8.10 0 0 0
29/11/2021
8.40
 733,983 8.30 8.50 7.60 0 5,000 -0.0
26/11/2021
8.30
 603,700 8.10 8.70 8 1,500 0 0.0
25/11/2021
8.10
 572,436 7.60 8.10 7.10 0 500 -0.0
24/11/2021
7.60
 395,562 7.70 8.20 7.50 0 0 0
23/11/2021
7.70
 800,800 8 8 7.20 1,000 0 0.0
22/11/2021
8
 954,313 8.80 8.90 8 0 1,800 -0.0
19/11/2021
8.80
 1,349,616 9.10 9.90 8.60 10,000 0 0.1
18/11/2021
9.10
 1,035,286 8.30 9.10 8 1,100 0 0.0
17/11/2021
8.30
 897,600 7.70 8.40 7.40 0 0 0
16/11/2021
7.70
 1,201,410 8.30 8.30 7.60 0 0 0
15/11/2021
8.30
 1,522,000 7.80 8.50 7.80 0 0 0
12/11/2021
7.80
 795,043 7.10 7.80 7.40 0 9,900 -0.1
11/11/2021
7.10
 990,459 6.50 7.10 6.50 0 0 0
10/11/2021
6.50
 1,009,633 6.30 6.50 6.20 0 0 0
09/11/2021
6.30
 475,822 6.30 6.30 6.10 0 0 0
08/11/2021
6.30
 722,008 6.30 6.40 6.20 0 600 -0.0
05/11/2021
6.30
 552,700 6.40 6.50 6.20 0 0 0
04/11/2021
6.40
 418,700 6.30 6.50 6.10 0 0 0
03/11/2021
6.30
 1,827,907 6.30 6.90 6 0 4,000 -0.0
02/11/2021
6.30
 751,301 6.10 6.40 6.10 600 26,200 -0.2
01/11/2021
6.10
 1,087,765 6.10 6.40 5.90 0 0 0
29/10/2021
6.10
 1,749,908 6.20 6.50 6 0 0 0
28/10/2021
6.20
 851,447 6.40 6.50 6.10 0 0 0
27/10/2021
6.40
 1,291,300 6.10 6.70 6.10 9,900 500 0.1
26/10/2021
6.10
 1,101,400 5.60 6.10 5.50 0 0 0
25/10/2021
5.60
 1,035,200 5.80 5.80 5.40 0 0 0
22/10/2021
5.80
 2,255,100 6.30 6.30 5.70 0 40,000 -0.2
21/10/2021
6.30
 335,200 6.20 6.40 5.90 0 0 0
20/10/2021
6.20
 1,992,400 5.80 6.30 5.80 25,700 0 0.2
19/10/2021
5.80
 3,342,800 5.30 5.80 5.20 40,500 0 0.2
18/10/2021
5.30
 1,240,800 5.30 5.60 5.20 0 2,600 0
15/10/2021
5.30
 1,350,400 4.90 5.30 5.10 2,000 29,700 -0.1
14/10/2021
4.90
 641,600 4.50 4.90 4.50 0 0 0
13/10/2021
4.50
 187,300 4.50 4.60 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |