CTCP Đầu tư PVR Hà Nội (pvr)

1.10
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
(2025-12-29) 		0 0% 375,500 0 0
1
1.10
1.10
2 tháng
(2025-12-01) 		-0.10 -8.33% 808,400 0 0
1
1.30
1.10
3 tháng
(2025-10-30) 		-0.10 -8.33% 1,037,200 0 0
1
1.30
1.10
6 tháng
(2025-08-01) 		0 0% 1,819,100 -6,000 -0.0
1
1.30
1.10
12 tháng
(2025-02-03) 		0.10 10% 3,219,368 -6,000 -0.0
0.90
1.30
1.10
24 tháng
(2024-02-15) 		0.20 22.22% 8,989,345 -6,000 -0.0
0.70
1.30
1.10
36 tháng
(2023-02-13) 		-0.40 -26.67% 11,650,640 -6,000 -0.0
0.70
1.70
1.10
60 tháng
(2021-02-23) 		-0.40 -26.67% 39,809,977 -16,000 -0.0
0.70
6.20
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
1.40
 0 1.40 1.40 1.40 0 0 0
11/11/2020
1.40
 0 1.40 1.40 1.40 0 0 0
10/11/2020
1.40
 0 1.40 1.40 1.40 0 0 0
09/11/2020
1.40
 0 1.40 1.40 1.40 0 0 0
06/11/2020
1.40
 3,810 1.80 1.80 1.40 0 0 0
05/11/2020
1.60
 0 1.60 1.60 1.60 0 0 0
04/11/2020
1.60
 0 1.60 1.60 1.60 0 0 0
03/11/2020
1.60
 0 1.60 1.60 1.60 0 0 0
02/11/2020
1.60
 0 1.60 1.60 1.60 0 0 0
30/10/2020
1.60
 100 1.60 1.60 1.60 0 0 0
29/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
28/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
27/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
26/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
23/10/2020
1.70
 3,400 1.70 1.90 1.70 0 0 0
22/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
21/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
20/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
19/10/2020
1.70
 0 1.70 1.70 1.70 0 0 0
16/10/2020
1.70
 100 1.70 1.70 1.70 0 0 0
15/10/2020
1.50
 0 1.50 1.50 1.50 0 0 0
14/10/2020
1.50
 0 1.50 1.50 1.50 0 0 0
13/10/2020
1.50
 0 1.50 1.50 1.50 0 0 0
12/10/2020
1.50
 0 1.50 1.50 1.50 0 0 0
09/10/2020
1.50
 2,932 1.40 1.60 1.40 0 0 0
08/10/2020
1.40
 0 1.40 1.40 1.40 0 0 0
07/10/2020
1.40
 0 1.40 1.40 1.40 0 0 0
06/10/2020
1.40
 0 1.40 1.40 1.40 0 0 0
05/10/2020
1.40
 0 1.40 1.40 1.40 0 0 0
02/10/2020
1.30
 10,500 1.30 1.40 1.30 0 0 0
01/10/2020
1.30
 0 1.30 1.30 1.30 0 0 0
30/09/2020
1.30
 0 1.30 1.30 1.30 0 0 0
29/09/2020
1.30
 0 1.30 1.30 1.30 0 0 0
28/09/2020
1.30
 0 1.30 1.30 1.30 0 0 0
25/09/2020
1.30
 10,566 1.30 1.30 1.30 0 0 0
24/09/2020
1.20
 0 1.20 1.20 1.20 0 0 0
23/09/2020
1.20
 0 1.20 1.20 1.20 0 0 0
22/09/2020
1.20
 0 1.20 1.20 1.20 0 0 0
21/09/2020
1.20
 0 1.20 1.20 1.20 0 0 0
18/09/2020
1.30
 2,200 1.40 1.40 1.20 0 0 0
17/09/2020
1.30
 0 1.30 1.30 1.30 0 0 0
16/09/2020
1.30
 0 1.30 1.30 1.30 0 0 0
15/09/2020
1.30
 0 1.30 1.30 1.30 0 0 0
14/09/2020
1.30
 0 1.30 1.30 1.30 0 0 0
11/09/2020
1.20
 2,762 1.30 1.40 1.20 0 0 0
10/09/2020
1.30
 0 1.30 1.30 1.30 0 0 0
09/09/2020
1.30
 0 1.30 1.30 1.30 0 0 0
08/09/2020
1.30
 0 1.30 1.30 1.30 0 0 0
07/09/2020
1.30
 0 1.30 1.30 1.30 0 0 0
04/09/2020
1.30
 5,100 1.20 1.30 1.20 0 65 -0.0
03/09/2020
1.20
 0 1.20 1.20 1.20 0 0 0
01/09/2020
1.20
 0 1.20 1.20 1.20 0 0 0
31/08/2020
1.20
 0 1.20 1.20 1.20 0 0 0
28/08/2020
1.20
 15,201 1.60 1.60 1.20 0 0 0
27/08/2020
1.40
 0 1.40 1.40 1.40 0 0 0
26/08/2020
1.40
 0 1.40 1.40 1.40 0 0 0
25/08/2020
1.40
 0 1.40 1.40 1.40 0 0 0
24/08/2020
1.40
 0 1.40 1.40 1.40 0 0 0
21/08/2020
1.30
 2,000 1.30 1.50 1.30 0 0 0
20/08/2020
1.50
 0 1.50 1.50 1.50 0 0 0
19/08/2020
1.50
 0 1.50 1.50 1.50 0 0 0
18/08/2020
1.50
 0 1.50 1.50 1.50 0 0 0
17/08/2020
1.50
 0 1.50 1.50 1.50 0 0 0
14/08/2020
1.60
 400 1.50 1.60 1.50 0 0 0
13/08/2020
1.60
 0 1.60 1.60 1.60 0 0 0
12/08/2020
1.60
 0 1.60 1.60 1.60 0 0 0
11/08/2020
1.60
 0 1.60 1.60 1.60 0 0 0
10/08/2020
1.60
 0 1.60 1.60 1.60 0 0 0
07/08/2020
1.60
 0 1.60 1.60 1.60 0 0 0
06/08/2020
1.60
 0 1.60 1.60 1.60 0 0 0
05/08/2020
1.60
 0 1.60 1.60 1.60 0 0 0
04/08/2020
1.60
 0 1.60 1.60 1.60 0 0 0
03/08/2020
1.60
 0 1.60 1.60 1.60 0 0 0
31/07/2020
1.60
 100 1.60 1.60 1.60 0 0 0
30/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
29/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
28/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
27/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
24/07/2020
1.60
 100 1.60 1.60 1.60 0 0 0
23/07/2020
1.40
 0 1.40 1.40 1.40 0 0 0
22/07/2020
1.40
 0 1.40 1.40 1.40 0 0 0
21/07/2020
1.40
 0 1.40 1.40 1.40 0 0 0
20/07/2020
1.40
 0 1.40 1.40 1.40 0 0 0
17/07/2020
1.40
 100 1.40 1.40 1.40 0 0 0
16/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
15/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
14/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
13/07/2020
1.60
 0 1.60 1.60 1.60 0 0 0
10/07/2020
1.60
 100 1.60 1.60 1.60 0 0 0
09/07/2020
1.70
 0 1.70 1.70 1.70 0 0 0
08/07/2020
1.70
 0 1.70 1.70 1.70 0 0 0
07/07/2020
1.70
 0 1.70 1.70 1.70 0 0 0
06/07/2020
1.70
 0 1.70 1.70 1.70 0 0 0
03/07/2020
1.70
 143 1.70 1.70 1.70 0 0 0
02/07/2020
1.50
 0 1.50 1.50 1.50 0 0 0
01/07/2020
1.50
 0 1.50 1.50 1.50 0 0 0
30/06/2020
1.50
 0 1.50 1.50 1.50 0 0 0
29/06/2020
1.50
 0 1.50 1.50 1.50 0 0 0
26/06/2020
1.50
 100 1.50 1.50 1.50 0 0 0
25/06/2020
1.40
 0 1.40 1.40 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |