CTCP Đầu tư Nhà Đất Việt (pvl)

4.80
0.60
(14.29%)
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
(2024-04-09) 		0.40 10.53% 1,561,500 100 0.0
3.70
4.20
4.20
2 tháng
(2024-03-15) 		0.90 27.27% 3,161,700 392 0.0
3.30
4.20
4.20
3 tháng
(2024-02-16) 		1.40 50% 4,538,400 284 0.0
2.80
4.20
4.20
6 tháng
(2023-11-17) 		1.20 40% 10,156,600 -19,316 -0.1
2.70
4.20
4.20
12 tháng
(2023-05-15) 		2.10 100% 30,037,930 -31,608 -0.1
2
4.20
4.20
24 tháng
(2022-05-20) 		-2.60 -38.24% 186,411,036 -161,693 -0.3
1.60
7.70
4.20
36 tháng
(2021-05-25) 		0.50 13.51% 580,143,566 -322,817 -3.9
1.60
22.30
4.20
60 tháng
(2019-06-05) 		2.40 133.33% 706,717,404 -617,717 -4.2
1
22.30
4.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 12/06/2023
2.70
0
 0 2.70 2.70 2.70 0 0 0
#102 09/06/2023
2.70
0.30
 783,133 2.40 2.70 2.60 0 40 -0.0
#103 08/06/2023
2.40
0
 0 2.40 2.40 2.40 0 0 0
#104 07/06/2023
2.40
0
 0 2.40 2.40 2.40 0 0 0
#105 06/06/2023
2.40
0
 0 2.40 2.40 2.40 0 0 0
#106 05/06/2023
2.40
0
 0 2.40 2.40 2.40 0 0 0
#107 02/06/2023
2.40
0.30
 1,627,169 2.10 2.40 2.20 0 30 -0.0
#108 01/06/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#109 31/05/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#110 30/05/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#111 29/05/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#112 26/05/2023
2.10
0
 1,013,426 2.10 2.20 2 0 4,100 -0.0
#113 25/05/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#114 24/05/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#115 23/05/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#116 22/05/2023
2.10
0.10
 0 2 2.10 2.10 0 0 0
#117 19/05/2023
2
-0.10
 913,216 2.10 2.20 2 0 0 0
#118 18/05/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#119 17/05/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#120 16/05/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#121 15/05/2023
2.10
0.10
 0 2 2.10 2.10 0 0 0
#122 12/05/2023
2
-0.10
 1,003,115 2.10 2.20 2 0 0 0
#123 11/05/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#124 10/05/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#125 09/05/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#126 08/05/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#127 05/05/2023
2.10
0.10
 1,054,519 2 2.20 1.90 0 0 0
#128 04/05/2023
2
-0.10
 0 2.10 2 2 0 0 0
#129 28/04/2023
2.10
-0.10
 2,317,900 2.20 2.30 1.80 0 0 0
#130 27/04/2023
2.20
0
 0 2.20 2.20 2.20 0 0 0
#131 26/04/2023
2.20
0
 0 2.20 2.20 2.20 0 0 0
#132 25/04/2023
2.20
0
 0 2.20 2.20 2.20 0 0 0
#133 24/04/2023
2.20
0
 0 2.20 2.20 2.20 0 0 0
#134 21/04/2023
2.20
0
 0 2.20 2.20 2.20 0 0 0
#135 20/04/2023
2.20
0
 0 2.20 2.20 2.20 0 0 0
#136 19/04/2023
2.20
0
 0 2.20 2.20 2.20 0 0 0
#137 18/04/2023
2.20
0
 0 2.20 2.20 2.20 0 0 0
#138 17/04/2023
2.20
0
 0 2.20 2.20 2.20 0 0 0
#139 14/04/2023
2.20
0
 0 2.20 2.20 2.20 0 0 0
#140 13/04/2023
2.20
0
 984,106 2.20 2.30 2 0 0 0
#141 12/04/2023
2.20
0.20
 1,105,004 2 2.20 2.10 0 0 0
#142 11/04/2023
2
0.10
 1,078,965 1.90 2 1.90 0 0 0
#143 10/04/2023
1.90
-0.20
 1,515,385 2.10 2.20 1.90 0 0 0
#144 07/04/2023
2.10
-0.20
 926,971 2.30 2.40 2.10 30,000 0 0.1
#145 06/04/2023
2.30
0.10
 2,844,638 2.20 2.40 2.20 500 0 0.0
#146 05/04/2023
2.20
0.20
 858,877 2 2.20 1.80 0 143,100 -0.3
#147 04/04/2023
2
-0.20
 1,798,137 2.20 2.20 2 0 63,800 -0.1
#148 03/04/2023
2.20
-0.20
 1,150,069 2.40 2.50 2.20 0 0 0
#149 31/03/2023
2.40
0.10
 3,008,518 2.30 2.50 2.30 3,600 0 0.0
#150 30/03/2023
2.30
0.20
 1,096,806 2.10 2.30 2.10 0 0 0
#151 29/03/2023
2.10
0.10
 1,782,917 2 2.20 2 10,005 6,900 0.0
#152 28/03/2023
2
0.10
 441,333 1.90 2 1.90 0 0 0
#153 27/03/2023
1.90
0.10
 1,904,763 1.80 1.90 1.70 20,000 0 0.0
#154 24/03/2023
1.80
0.10
 688,303 1.70 1.80 1.70 16,400 0 0.0
#155 23/03/2023
1.70
0.10
 6,264,877 1.60 1.70 1.50 0 0 0
#156 22/03/2023
1.60
-0.10
 69,606 1.70 1.70 1.60 0 0 0
#157 21/03/2023
1.70
-0.10
 129,627 1.80 1.80 1.70 0 0 0
#158 20/03/2023
1.80
-0.20
 805,326 2 2 1.80 0 3,000 -0.0
#159 17/03/2023
2
0
 229,600 2 2.10 2 0 0 0
#160 16/03/2023
2
0
 496,201 2 2.10 1.90 0 0 0
#161 15/03/2023
2
0.10
 369,765 1.90 2 2 0 0 0
#162 14/03/2023
1.90
-0.20
 982,250 2.10 2.20 1.90 100 0 0.0
#163 13/03/2023
2.10
-0.10
 220,904 2.20 2.20 2.10 0 0 0
#164 10/03/2023
2.20
-0.10
 317,600 2.30 2.30 2.10 0 0 0
#165 09/03/2023
2.30
0.10
 457,200 2.20 2.30 2.10 0 0 0
#166 08/03/2023
2.20
0.10
 372,000 2.10 2.20 2.10 0 500 -0.0
#167 07/03/2023
2.10
-0.10
 638,201 2.20 2.30 2 0 0 0
#168 06/03/2023
2.20
-0.10
 1,453,422 2.30 2.50 2.10 0 0 0
#169 03/03/2023
2.30
-0.20
 1,123,875 2.50 2.50 2.30 0 0 0
#170 02/03/2023
2.50
-0.20
 1,650,939 2.70 2.70 2.50 0 0 0
#171 01/03/2023
2.70
-0.20
 1,335,700 2.90 2.90 2.70 0 0 0
#172 28/02/2023
2.90
0
 518,210 2.90 3 2.70 0 0 0
#173 27/02/2023
2.90
0.20
 783,402 2.70 2.90 2.60 0 0 0
#174 24/02/2023
2.70
-0.10
 1,365,791 2.80 2.90 2.60 0 0 0
#175 23/02/2023
2.80
0
 562,101 2.80 2.90 2.60 0 0 0
#176 22/02/2023
2.80
-0.20
 519,808 3 3 2.80 0 0 0
#177 21/02/2023
3
0
 1,290,210 3 3.20 2.90 0 0 0
#178 20/02/2023
3
0.20
 1,075,825 2.80 3 2.80 0 0 0
#179 17/02/2023
2.80
0.20
 882,323 2.60 2.80 2.60 0 0 0
#180 16/02/2023
2.60
-0.10
 393,100 2.70 2.80 2.60 0 0 0
#181 15/02/2023
2.70
0.20
 245,100 2.50 2.70 2.50 0 0 0
#182 14/02/2023
2.50
-0.10
 412,905 2.60 2.70 2.50 0 0 0
#183 13/02/2023
2.60
-0.20
 559,800 2.80 2.80 2.60 2,200 0 0.0
#184 10/02/2023
2.80
0
 189,900 2.80 2.80 2.70 0 0 0
#185 09/02/2023
2.80
-0.10
 306,701 2.90 2.90 2.80 0 0 0
#186 08/02/2023
2.90
0.10
 192,200 2.80 2.90 2.70 0 0 0
#187 07/02/2023
2.80
-0.10
 223,600 2.90 3 2.80 0 0 0
#188 06/02/2023
2.90
-0.10
 402,018 3 3 2.90 0 0 0
#189 03/02/2023
3
0
 319,100 3 3.10 2.80 0 0 0
#190 02/02/2023
3
0
 479,016 3 3 2.80 0 0 0
#191 01/02/2023
3
-0.10
 815,600 3.10 3.20 2.90 0 0 0
#192 31/01/2023
3.10
-0.10
 982,602 3.20 3.20 2.90 0 0 0
#193 30/01/2023
3.20
0.10
 588,671 3.10 3.30 3.10 0 0 0
#194 27/01/2023
3.10
0.20
 970,780 2.90 3.10 2.90 0 0 0
#195 19/01/2023
2.90
0.10
 500,300 2.80 3 2.80 0 11,200 -0.0
#196 18/01/2023
2.80
-0.10
 392,700 2.90 3 2.80 0 0 0
#197 17/01/2023
2.90
0.10
 420,900 2.80 2.90 2.80 0 0 0
#198 16/01/2023
2.80
0
 354,102 2.80 2.80 2.70 0 0 0
#199 13/01/2023
2.80
0
 320,500 2.80 2.90 2.70 0 0 0
#200 12/01/2023
2.80
0
 541,725 2.80 2.80 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc