CTCP Đầu tư PV2 (pv2)

2
-0.10
(-4.76%)
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
(2026-05-13) 		0 0% 2,129,500 200 0
2
2.20
2
2 tháng
(2026-04-13) 		-0.20 -8.70% 3,716,600 -300 0
2
2.30
2
3 tháng
(2026-03-16) 		-0.20 -8.70% 6,447,800 -300 0
2
2.30
2
6 tháng
(2025-12-15) 		-0.60 -22.22% 12,820,600 -2,500 -0.0
2
2.80
2
12 tháng
(2025-06-17) 		-0.40 -16% 42,572,700 -13,200 -0.0
2
3.20
2
24 tháng
(2024-06-24) 		-0.70 -25% 96,083,484 7,400 0.0
2
4.20
2
36 tháng
(2023-06-28) 		-0.70 -25% 145,687,838 1,100 0.0
2
4.30
2
60 tháng
(2021-07-08) 		-1.10 -34.38% 286,452,124 17,200 0.1
1.70
10.50
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
3.80
 93,500 3.80 3.90 3.70 0 0 0
24/03/2021
3.80
 142,700 4 4 3.80 0 0 0
23/03/2021
4
 251,100 4 4.10 3.80 23,000 0 0.1
22/03/2021
4
 646,700 3.70 4 3.60 0 0 0
19/03/2021
3.70
 108,500 3.70 3.80 3.60 0 0 0
18/03/2021
3.70
 13,300 3.80 3.80 3.60 0 0 0
17/03/2021
3.80
 30,800 3.70 3.80 3.60 0 0 0
16/03/2021
3.70
 39,000 3.80 3.80 3.60 0 0 0
15/03/2021
3.80
 72,600 3.60 3.80 3.60 100 0 0.0
12/03/2021
3.60
 93,400 3.80 3.80 3.60 0 0 0
11/03/2021
3.80
 77,100 3.80 3.80 3.70 0 0 0
10/03/2021
3.80
 198,700 3.80 3.90 3.80 0 0 0
09/03/2021
3.80
 123,600 3.80 3.80 3.60 0 0 0
08/03/2021
3.80
 178,800 3.80 3.90 3.50 0 0 0
05/03/2021
3.80
 216,400 3.90 4.10 3.70 0 0 0
04/03/2021
3.90
 444,400 3.60 3.90 3.60 0 0 0
03/03/2021
3.60
 151,100 3.40 3.60 3.20 0 0 0
02/03/2021
3.40
 600 3.50 3.50 3.40 0 0 0
01/03/2021
3.50
 36,700 3.50 3.70 3.50 0 0 0
26/02/2021
3.50
 357,800 3.20 3.50 3.20 0 0 0
25/02/2021
3.20
 27,800 3.20 3.20 3.10 0 0 0
24/02/2021
3.20
 20,400 3.30 3.30 3.20 0 0 0
23/02/2021
3.30
 21,400 3.30 3.30 3.10 0 0 0
22/02/2021
3.30
 34,000 3.20 3.30 3 0 0 0
19/02/2021
3.20
 20,800 3.50 3.50 3.20 0 0 0
18/02/2021
3.50
 11,800 3.40 3.60 3.20 0 0 0
17/02/2021
3.40
 107,800 3.10 3.40 3.10 7,500 0 0.0
09/02/2021
3.10
 41,500 3.10 3.10 2.90 0 0 0
08/02/2021
3.10
 111,500 3 3.10 2.70 0 0 0
05/02/2021
3
 149,000 3.20 3.40 2.90 0 0 0
04/02/2021
3.20
 22,000 3.20 3.30 3.10 500 0 0.0
03/02/2021
3.20
 21,200 3.10 3.40 3 0 0 0
02/02/2021
3.10
 35,500 3 3.20 2.80 0 0 0
01/02/2021
3
 45,300 3.20 3.50 3 0 0 0
29/01/2021
3.20
 180,300 3.50 3.50 3.20 0 0 0
28/01/2021
3.50
 141,100 3.80 3.80 3.50 0 0 0
27/01/2021
3.80
 87,300 4 4.10 3.60 0 0 0
26/01/2021
4
 594,300 3.90 4.20 3.70 0 0 0
25/01/2021
3.90
 473,400 3.60 3.90 3.50 0 0 0
22/01/2021
3.60
 47,200 3.60 3.60 3.30 500 0 0.0
21/01/2021
3.60
 73,100 3.70 3.80 3.50 0 0 0
20/01/2021
3.70
 72,800 3.60 3.70 3.30 0 0 0
19/01/2021
3.60
 329,000 3.80 3.90 3.50 17,000 0 0.1
18/01/2021
3.80
 181,000 3.50 3.80 3.40 0 0 0
15/01/2021
3.50
 56,200 3.60 3.60 3.40 0 0 0
14/01/2021
3.60
 110,300 3.70 3.70 3.40 0 0 0
13/01/2021
3.70
 34,500 3.60 3.70 3.60 0 0 0
12/01/2021
3.60
 26,000 3.60 3.60 3.40 0 0 0
11/01/2021
3.60
 154,200 3.60 3.70 3.30 0 0 0
08/01/2021
3.60
 81,800 3.70 4 3.60 0 13,700 -0.0
07/01/2021
3.70
 132,300 3.40 3.70 3.50 0 5,200 -0.0
06/01/2021
3.40
 116,000 3.10 3.40 3.40 0 0 0
05/01/2021
3.10
 147,700 2.90 3.10 2.90 13,700 0 0.0
04/01/2021
2.90
 25,100 2.70 2.90 2.80 5,200 0 0.0
31/12/2020
2.70
 20,500 2.70 2.80 2.70 0 0 0
30/12/2020
2.70
 135,600 2.70 2.80 2.70 0 0 0
29/12/2020
2.70
 47,000 2.80 2.80 2.70 0 0 0
28/12/2020
2.80
 97,600 2.70 2.80 2.60 0 0 0
25/12/2020
2.70
 25,200 2.60 2.80 2.60 0 0 0
24/12/2020
2.60
 10,000 2.70 2.70 2.60 0 0 0
23/12/2020
2.70
 201,400 2.60 2.80 2.50 0 0 0
22/12/2020
2.60
 28,800 2.70 2.70 2.60 0 0 0
21/12/2020
2.70
 41,300 2.70 2.70 2.60 0 0 0
18/12/2020
2.70
 14,500 2.60 2.70 2.60 0 0 0
17/12/2020
2.60
 22,000 2.60 2.60 2.60 0 0 0
16/12/2020
2.60
 1,500 2.60 2.60 2.60 0 0 0
15/12/2020
2.60
 200 2.70 2.70 2.50 0 0 0
14/12/2020
2.70
 4,700 2.70 2.70 2.50 0 0 0
11/12/2020
2.70
 0 2.70 2.70 2.70 0 0 0
10/12/2020
2.70
 200 2.70 2.70 2.70 0 0 0
09/12/2020
2.70
 10,600 2.70 2.90 2.50 0 0 0
08/12/2020
2.70
 5,800 2.70 2.70 2.50 0 0 0
07/12/2020
2.70
 12,600 2.70 2.70 2.50 0 0 0
04/12/2020
2.70
 2,800 2.70 2.70 2.50 0 0 0
03/12/2020
2.70
 0 2.70 2.70 2.70 0 0 0
02/12/2020
2.70
 0 2.70 2.70 2.70 0 0 0
01/12/2020
2.70
 0 2.70 2.70 2.70 0 0 0
30/11/2020
2.70
 0 2.70 2.70 2.70 0 0 0
27/11/2020
2.70
 100 2.50 2.70 2.70 0 0 0
26/11/2020
2.50
 0 2.50 2.50 2.50 0 0 0
25/11/2020
2.50
 500 2.50 2.50 2.50 0 0 0
24/11/2020
2.50
 5,400 2.70 2.70 2.50 2,000 0 0.0
23/11/2020
2.70
 0 2.70 2.70 2.70 0 0 0
20/11/2020
2.70
 0 2.70 2.70 2.70 0 0 0
19/11/2020
2.70
 0 2.70 2.70 2.70 0 0 0
18/11/2020
2.70
 0 2.70 2.70 2.70 0 0 0
17/11/2020
2.70
 0 2.70 2.70 2.70 0 0 0
16/11/2020
2.70
 0 2.70 2.70 2.70 0 0 0
13/11/2020
2.70
 12,000 2.80 2.80 2.70 0 0 0
12/11/2020
2.80
 0 2.80 2.80 2.80 0 0 0
11/11/2020
2.80
 0 2.80 2.80 2.80 0 0 0
10/11/2020
2.80
 0 2.80 2.80 2.80 0 0 0
09/11/2020
2.80
 0 2.80 2.80 2.80 0 0 0
06/11/2020
2.80
 0 2.80 2.80 2.80 0 0 0
05/11/2020
2.80
 1,100 3 3 2.70 0 0 0
04/11/2020
3
 400 2.90 3 3 0 0 0
03/11/2020
2.90
 5,300 2.70 2.90 2.50 0 0 0
02/11/2020
2.70
 1,100 2.70 2.80 2.70 0 0 0
30/10/2020
2.70
 0 2.70 2.70 2.70 0 0 0
29/10/2020
2.70
 0 2.70 2.70 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |