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)
14/04/2015
3.50
 119,600 3.50 3.50 3.50 0 0 0
13/04/2015
3.50
 184,600 3.60 3.60 3.50 0 0 0
10/04/2015
3.60
 208,500 3.60 3.60 3.50 0 0 0
09/04/2015
3.60
 153,300 3.70 3.80 3.50 0 0 0
08/04/2015
3.60
 68,100 3.70 3.70 3.60 0 0 0
07/04/2015
3.50
 135,100 3.70 3.80 3.50 0 0 0
06/04/2015
3.60
 107,900 3.60 3.60 3.50 0 0 0
03/04/2015
3.60
 169,900 3.60 3.60 3.60 0 0 0
02/04/2015
3.60
 174,000 3.70 3.80 3.60 0 0 0
01/04/2015
3.60
 242,300 3.60 3.80 3.60 0 0 0
31/03/2015
3.70
 122,500 3.60 3.70 3.50 0 0 0
30/03/2015
3.70
 322,300 3.50 3.90 3.50 0 0 0
27/03/2015
3.60
 69,200 3.70 3.70 3.60 0 0 0
26/03/2015
3.70
 46,418 3.70 3.70 3.60 0 0 0
25/03/2015
3.70
 356,120 3.70 3.70 3.60 0 0 0
24/03/2015
3.70
 41,800 3.60 3.80 3.60 0 0 0
23/03/2015
3.70
 52,000 3.60 3.80 3.60 0 0 0
20/03/2015
3.70
 51,636 3.70 3.80 3.70 3,000 0 0.0
19/03/2015
3.80
 130,366 3.70 3.80 3.70 6,000 0 0.0
18/03/2015
3.80
 52,000 3.80 3.90 3.80 18,000 0 0.1
17/03/2015
3.80
 1,900 3.80 3.80 3.70 0 0 0
16/03/2015
3.80
 17,130 3.80 3.80 3.80 0 0 0
13/03/2015
4
 13,700 3.80 4 3.80 0 0 0
12/03/2015
3.90
 33,780 3.80 3.90 3.70 0 0 0
11/03/2015
3.90
 8,066 3.70 3.90 3.70 0 0 0
10/03/2015
3.80
 13,700 3.90 3.90 3.80 0 0 0
09/03/2015
3.90
 9,100 3.80 3.90 3.80 0 0 0
06/03/2015
3.80
 23,300 3.80 4 3.80 6,000 0 0.0
05/03/2015
3.70
 7,100 3.70 3.80 3.70 0 0 0
04/03/2015
3.70
 14,307 3.60 3.70 3.60 0 0 0
03/03/2015
3.70
 8,000 3.70 3.70 3.60 0 0 0
02/03/2015
3.60
 2,700 3.60 3.60 3.60 0 0 0
27/02/2015
3.70
 21,800 3.70 3.70 3.60 0 0 0
26/02/2015
3.70
 14,900 3.80 3.80 3.70 0 0 0
25/02/2015
3.80
 34,566 3.90 3.90 3.60 0 0 0
24/02/2015
4
 4,300 4.20 4.30 4 0 0 0
13/02/2015
4.20
 0 4.20 4.20 4.20 0 0 0
12/02/2015
4.20
 19,600 3.60 4.20 3.60 0 0 0
11/02/2015
3.90
 400 3.70 3.90 3.70 0 0 0
10/02/2015
3.90
 2,100 3.80 3.90 3.80 0 0 0
09/02/2015
3.80
 7,400 3.60 3.80 3.60 0 0 0
06/02/2015
3.90
 1,066 4 4 3.80 0 0 0
05/02/2015
4
 500 4 4 4 0 0 0
04/02/2015
3.80
 6,800 3.40 3.80 3.40 0 0 0
03/02/2015
3.50
 11,000 3.70 3.80 3.50 0 0 0
02/02/2015
3.80
 10,810 4 4.10 3.80 0 0 0
30/01/2015
4.20
 63,000 4.80 5 4.20 0 0 0
29/01/2015
4.60
 168,722 4.60 4.60 4.40 0 0 0
28/01/2015
4.20
 14,550 4 4.20 4 0 0 0
27/01/2015
3.90
 23,900 3.90 4.10 3.90 0 0 0
26/01/2015
3.90
 15,410 3.80 4 3.80 0 0 0
23/01/2015
3.70
 2,596,928 3.80 3.90 3.70 0 0 0
22/01/2015
3.70
 27,300 3.60 3.70 3.60 0 0 0
21/01/2015
3.70
 8,000 3.50 3.70 3.50 0 0 0
20/01/2015
3.50
 0 3.50 3.50 3.50 0 0 0
19/01/2015
3.50
 0 3.50 3.50 3.50 0 0 0
16/01/2015
3.50
 10,000 3.50 3.50 3.50 0 0 0
15/01/2015
3.60
 7,900 3.50 3.60 3.50 0 0 0
14/01/2015
3.70
 100 3.70 3.70 3.70 0 0 0
13/01/2015
3.60
 5,900 3.60 3.60 3.60 0 0 0
12/01/2015
3.70
 0 3.70 3.70 3.70 0 0 0
09/01/2015
3.70
 0 3.70 3.70 3.70 0 0 0
08/01/2015
3.70
 10,100 3.50 3.70 3.50 0 0 0
07/01/2015
3.50
 7,263 3.40 3.50 3.40 0 0 0
06/01/2015
3.40
 900 3.40 3.40 3.40 0 0 0
05/01/2015
3.60
 200 3.80 3.80 3.60 0 0 0
31/12/2014
3.60
 38,637 3.60 4 3.50 0 0 0
30/12/2014
3.80
 10,010 3.60 3.80 3.60 0 0 0
29/12/2014
3.80
 0 3.80 3.80 3.80 0 0 0
26/12/2014
3.80
 28,400 4.10 4.10 3.50 0 0 0
25/12/2014
3.80
 19,800 3.60 3.80 3.60 0 0 0
24/12/2014
3.50
 210 3.50 3.50 3.50 0 0 0
23/12/2014
3.30
 1,200 3.30 3.30 3.30 0 0 0
22/12/2014
3.50
 100 3.50 3.50 3.50 0 0 0
19/12/2014
3.40
 15,000 3.40 3.40 3.20 0 0 0
18/12/2014
3.50
 300 3.50 3.50 3.40 0 0 0
17/12/2014
3.30
 500 3.40 3.40 3.30 0 0 0
16/12/2014
3.50
 6,801 3.30 3.50 3.30 0 0 0
15/12/2014
3.60
 1,100 3.50 3.60 3.50 0 0 0
12/12/2014
3.60
 3,300 3.40 3.60 3.40 0 0 0
11/12/2014
3.40
 500 3.50 3.50 3.40 0 0 0
10/12/2014
3.50
 2,500 3.50 3.50 3.40 0 0 0
09/12/2014
3.60
 8,304 3.50 3.60 3.40 0 0 0
08/12/2014
3.60
 2,150 3.70 3.70 3.60 0 0 0
05/12/2014
3.60
 1,060 3.70 3.70 3.60 0 0 0
04/12/2014
3.60
 2,100 3.60 3.60 3.60 0 2,100 -0.0
03/12/2014
3.70
 1,500 3.60 3.70 3.60 0 0 0
02/12/2014
3.70
 1,766 3.40 3.70 3.40 0 0 0
01/12/2014
3.60
 6,800 3.60 3.60 3.60 0 0 0
28/11/2014
3.70
 16,900 3.60 3.70 3.50 0 0 0
27/11/2014
3.70
 3,328 3.60 3.70 3.60 0 0 0
26/11/2014
3.60
 12,600 3.60 3.60 3.50 0 0 0
25/11/2014
3.70
 150 3.70 3.70 3.70 0 0 0
24/11/2014
3.60
 10,500 3.50 3.60 3.50 0 0 0
21/11/2014
3.70
 5,600 3.60 3.70 3.60 0 0 0
20/11/2014
3.80
 5,022 3.80 3.80 3.50 0 0 0
19/11/2014
3.70
 3,100 3.80 3.80 3.70 0 0 0
18/11/2014
3.70
 3,954 4 4 3.70 0 0 0
17/11/2014
3.90
 10,300 3.90 3.90 3.60 0 0 0
14/11/2014
3.90
 5,066 3.70 3.90 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |