CTCP Vinaconex 39 (pvv)

1.20
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
(2026-05-20) 		-0.30 -20% 508,800 0 0
1.10
1.50
1.20
2 tháng
(2026-04-20) 		-0.90 -42.86% 974,400 0 0
1.10
2.10
1.20
3 tháng
(2026-03-23) 		-1 -45.45% 1,244,500 0 0
1.10
2.20
1.20
6 tháng
(2025-12-22) 		-0.30 -20% 3,322,800 0 0
1.10
2.20
1.20
12 tháng
(2025-06-24) 		-0.10 -7.69% 7,994,100 0 0
1.10
2.20
1.20
24 tháng
(2024-07-01) 		-0.30 -20% 12,230,026 -2,600 -0.0
1.10
2.20
1.20
36 tháng
(2023-07-05) 		-1.10 -47.83% 25,635,345 -20,600 -0.0
1.10
2.30
1.20
60 tháng
(2021-07-15) 		-1.30 -52% 113,407,317 -14,800 -0.0
1.10
5.90
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2021
2.80
 382,100 2.70 2.80 2.60 0 0 0
10/05/2021
2.70
 320,000 2.70 2.70 2.50 0 0 0
07/05/2021
2.70
 747,430 2.90 2.90 2.50 0 0 0
06/05/2021
2.90
 521,902 2.90 3 2.80 0 0 0
05/05/2021
2.90
 358,400 2.80 3.10 2.80 0 0 0
04/05/2021
2.80
 907,710 3.10 3.10 2.70 0 0 0
29/04/2021
3.10
 572,261 2.90 3.30 3 200 0 0.0
28/04/2021
2.90
 430,700 2.60 2.90 2.50 0 0 0
27/04/2021
2.60
 487,702 2.90 2.90 2.60 0 0 0
26/04/2021
2.90
 1,462,300 3.30 3.30 2.80 0 0 0
23/04/2021
3.30
 477,900 3.30 3.30 3 0 0 0
22/04/2021
3.30
 566,000 3.30 3.50 3.20 0 0 0
20/04/2021
3.30
 1,608,400 3 3.50 2.70 0 0 0
19/04/2021
3
 2,637,615 3.40 3.50 3 0 0 0
16/04/2021
3.40
 2,394,120 3.80 3.90 3.30 0 0 0
15/04/2021
3.80
 1,781,700 3.80 3.90 3.70 0 16,000 0
14/04/2021
3.80
 2,492,096 4 4 3.50 0 0 0
13/04/2021
4
 2,811,400 4 4.30 3.60 0 0 0
12/04/2021
4
 1,135,621 3.60 4 3.50 0 0 0
09/04/2021
3.60
 1,455,200 3.50 3.70 3.10 0 0 0
08/04/2021
3.50
 3,184,208 3.10 3.50 3.20 0 0 0
07/04/2021
3.10
 934,121 2.70 3.10 2.90 16,000 0 0.0
06/04/2021
2.70
 944,000 2.50 2.70 2.50 0 0 0
05/04/2021
2.50
 1,432,900 2.30 2.50 2.20 0 0 0
02/04/2021
2.30
 952,826 2.20 2.30 2.10 0 0 0
01/04/2021
2.20
 814,406 2.20 2.20 2 0 0 0
31/03/2021
2.20
 1,217,000 2.30 2.40 2 0 0 0
30/03/2021
2.30
 1,440,153 2 2.30 2.10 0 0 0
29/03/2021
2
 823,600 1.90 2 1.90 0 0 0
26/03/2021
1.90
 1,117,100 1.80 1.90 1.80 0 0 0
25/03/2021
1.80
 384,500 1.80 1.90 1.70 0 0 0
24/03/2021
1.80
 204,700 1.80 1.90 1.70 0 0 0
23/03/2021
1.80
 241,100 1.90 1.90 1.70 0 0 0
22/03/2021
1.90
 194,500 1.90 1.90 1.70 0 0 0
19/03/2021
1.90
 386,300 1.90 1.90 1.80 0 0 0
18/03/2021
1.90
 166,600 1.90 1.90 1.80 0 0 0
17/03/2021
1.90
 280,700 1.90 1.90 1.80 0 100 -0.0
16/03/2021
1.90
 326,700 1.90 1.90 1.70 0 1,900 -0.0
15/03/2021
1.90
 267,700 1.80 1.90 1.70 0 0 0
12/03/2021
1.80
 216,710 1.80 1.80 1.70 0 0 0
11/03/2021
1.80
 237,200 1.80 1.90 1.70 0 0 0
10/03/2021
1.80
 592,200 1.90 1.90 1.70 0 0 0
09/03/2021
1.90
 564,400 2 2.10 1.80 100 0 0.0
08/03/2021
2
 698,760 1.90 2 1.90 2,000 0 0.0
05/03/2021
1.90
 672,893 1.80 1.90 1.70 0 100 -0.0
04/03/2021
1.80
 637,000 1.60 1.80 1.60 0 2,300 -0.0
03/03/2021
1.60
 575,800 1.60 1.70 1.50 0 0 0
02/03/2021
1.60
 167,600 1.60 1.60 1.40 0 0 0
01/03/2021
1.60
 229,300 1.50 1.60 1.50 0 0 0
26/02/2021
1.50
 170,110 1.60 1.60 1.50 0 0 0
25/02/2021
1.60
 114,300 1.60 1.60 1.50 0 0 0
24/02/2021
1.60
 196,900 1.60 1.60 1.40 0 0 0
23/02/2021
1.60
 215,400 1.60 1.60 1.40 0 0 0
22/02/2021
1.60
 109,200 1.60 1.60 1.50 0 0 0
19/02/2021
1.60
 102,800 1.60 1.60 1.50 0 0 0
18/02/2021
1.60
 324,100 1.60 1.60 1.50 0 0 0
17/02/2021
1.60
 211,900 1.60 1.60 1.40 0 0 0
09/02/2021
1.60
 300,910 1.60 1.60 1.40 0 0 0
08/02/2021
1.60
 286,300 1.60 1.60 1.40 0 0 0
05/02/2021
1.60
 245,400 1.70 1.70 1.60 0 0 0
04/02/2021
1.70
 191,600 1.60 1.80 1.60 0 0 0
03/02/2021
1.60
 358,850 1.50 1.60 1.50 0 0 0
02/02/2021
1.50
 220,800 1.40 1.50 1.30 0 0 0
01/02/2021
1.40
 331,300 1.50 1.50 1.30 0 0 0
29/01/2021
1.50
 581,957 1.40 1.50 1.20 0 0 0
28/01/2021
1.40
 689,960 1.60 1.60 1.40 0 0 0
27/01/2021
1.60
 871,917 1.90 1.90 1.60 1,000 0 0.0
26/01/2021
1.90
 531,900 2 2 1.70 700 0 0.0
25/01/2021
2
 776,600 2.20 2.20 1.90 0 0 0
22/01/2021
2.20
 1,249,600 2.10 2.30 2 0 1,000 -0.0
21/01/2021
2.10
 946,300 1.90 2.10 1.70 700 0 0.0
20/01/2021
1.90
 738,000 2 2.10 1.80 0 0 0
19/01/2021
2
 2,168,825 2.10 2.40 1.80 0 0 0
18/01/2021
2.10
 344,700 1.90 2.10 2 1,000 0 0.0
15/01/2021
1.90
 452,400 1.80 1.90 1.80 0 0 0
14/01/2021
1.80
 1,040,675 1.60 1.80 1.60 0 0 0
13/01/2021
1.60
 413,300 1.40 1.60 1.40 0 0 0
12/01/2021
1.40
 207,300 1.40 1.40 1.40 0 0 0
11/01/2021
1.40
 851,700 1.40 1.40 1.30 0 0 0
08/01/2021
1.40
 510,400 1.40 1.40 1.20 0 0 0
07/01/2021
1.40
 262,000 1.40 1.40 1.20 0 0 0
06/01/2021
1.40
 394,601 1.40 1.50 1.30 0 0 0
05/01/2021
1.40
 842,102 1.30 1.40 1.30 0 0 0
04/01/2021
1.30
 445,800 1.20 1.30 1.20 0 0 0
31/12/2020
1.20
 465,200 1.10 1.20 1.10 0 0 0
30/12/2020
1.10
 413,310 1.10 1.10 1 0 0 0
29/12/2020
1.10
 128,000 1.10 1.10 1 0 0 0
28/12/2020
1.10
 39,800 1.10 1.10 1 0 0 0
25/12/2020
1.10
 149,136 1.10 1.10 1 0 0 0
24/12/2020
1.10
 165,500 1.20 1.20 1.10 0 0 0
23/12/2020
1.20
 426,849 1.10 1.20 1 0 0 0
22/12/2020
1.10
 216,700 1 1.10 1 0 0 0
21/12/2020
1
 286,110 0.90 1 0.90 5,000 0 0.0
18/12/2020
0.90
 266,100 0.90 1 0.90 0 0 0
17/12/2020
0.90
 0 0.90 0.90 0.90 0 0 0
16/12/2020
0.90
 260 0.80 0.90 0.90 0 0 0
15/12/2020
0.80
 69,810 0.80 0.90 0.80 0 0 0
14/12/2020
0.80
 38,400 0.90 0.90 0.80 0 0 0
11/12/2020
0.90
 5,200 0.90 0.90 0.80 0 0 0
10/12/2020
0.90
 100,700 1 1 0.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |