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)
14/05/2021
3.70
 154,108 3.70 3.70 3.50 0 0 0
13/05/2021
3.70
 109,305 3.70 3.70 3.50 0 0 0
12/05/2021
3.70
 233,300 3.50 3.70 3.40 0 0 0
11/05/2021
3.50
 311,900 3.60 3.60 3.40 0 0 0
10/05/2021
3.60
 376,100 3.70 3.70 3.40 0 0 0
07/05/2021
3.70
 204,700 3.90 3.90 3.60 0 0 0
06/05/2021
3.90
 262,000 3.90 3.90 3.70 0 0 0
05/05/2021
3.90
 611,500 3.60 3.90 3.50 0 0 0
04/05/2021
3.60
 223,700 3.80 3.80 3.50 0 11,500 -0.0
29/04/2021
3.80
 158,100 3.70 3.90 3.60 0 0 0
28/04/2021
3.70
 535,808 3.50 3.80 3.40 0 0 0
27/04/2021
3.50
 340,400 3.60 3.60 3.30 0 0 0
26/04/2021
3.60
 556,100 4 4 3.60 500 0 0.0
23/04/2021
4
 394,600 3.90 4 3.60 0 0 0
22/04/2021
3.90
 704,900 4.20 4.20 3.90 1,500 0 0.0
20/04/2021
4.20
 1,225,500 4.30 4.30 3.90 0 0 0
19/04/2021
4.30
 508,700 4.50 4.60 4.30 0 0 0
16/04/2021
4.50
 1,623,700 4.70 4.70 4.30 0 0 0
15/04/2021
4.70
 1,774,910 4.90 5 4.70 10,000 0 0.0
14/04/2021
4.90
 711,100 5 5 4.60 0 0 0
13/04/2021
5
 1,556,700 5.10 5.50 4.80 3,000 0 0.0
12/04/2021
5.10
 1,041,500 4.70 5.10 4.60 0 0 0
09/04/2021
4.70
 397,900 4.80 4.80 4.50 0 0 0
08/04/2021
4.80
 627,800 4.80 5.10 4.50 0 0 0
07/04/2021
4.80
 454,500 4.40 4.80 4.60 0 0 0
06/04/2021
4.40
 1,390,700 4 4.40 3.90 0 29,400 -0.1
05/04/2021
4
 256,200 4.10 4.10 3.80 0 0 0
02/04/2021
4.10
 124,700 4 4.10 3.90 0 0 0
01/04/2021
4
 108,800 4 4 3.90 0 0 0
31/03/2021
4
 170,200 4.20 4.20 3.90 2,600 0 0.0
30/03/2021
4.20
 145,200 4 4.30 4 0 0 0
29/03/2021
4
 324,500 3.80 4.10 3.70 0 0 0
26/03/2021
3.80
 73,600 3.80 3.80 3.50 3,800 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |