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)
#201 11/01/2023
2.80
0
 462,905 2.80 2.90 2.70 0 0 0
#202 10/01/2023
2.80
0
 380,139 2.80 2.90 2.60 0 0 0
#203 09/01/2023
2.80
0
 268,565 2.80 2.90 2.70 0 0 0
#204 06/01/2023
2.80
0.10
 377,831 2.70 2.90 2.70 0 0 0
#205 05/01/2023
2.70
-0.10
 833,243 2.80 2.90 2.70 0 0 0
#206 04/01/2023
2.80
-0.20
 570,000 3 3.10 2.80 0 0 0
#207 03/01/2023
3
0.20
 593,036 2.80 3 2.70 0 0 0
#208 30/12/2022
2.80
-0.10
 261,103 2.90 3 2.70 0 0 0
#209 29/12/2022
2.90
0
 251,100 2.90 3 2.80 0 0 0
#210 28/12/2022
2.90
0.20
 1,056,208 2.70 2.90 2.70 0 0 0
#211 27/12/2022
2.70
0
 880,902 2.70 2.80 2.50 0 0 0
#212 26/12/2022
2.70
-0.20
 534,423 2.90 3 2.70 0 0 0
#213 23/12/2022
2.90
0.20
 731,000 2.70 2.90 2.60 0 0 0
#214 22/12/2022
2.70
-0.20
 1,275,332 2.90 3.10 2.70 0 0 0
#215 21/12/2022
2.90
-0.30
 1,071,201 3.20 3.40 2.90 600 0 0.0
#216 20/12/2022
3.20
-0.30
 1,381,396 3.50 3.50 3.20 0 0 0
#217 19/12/2022
3.50
0.10
 574,628 3.40 3.70 3.40 0 0 0
#218 16/12/2022
3.40
0
 298,929 3.40 3.60 3.30 0 0 0
#219 15/12/2022
3.40
-0.20
 1,031,823 3.60 3.70 3.40 0 0 0
#220 14/12/2022
3.60
0.30
 1,138,811 3.30 3.60 3.50 0 0 0
#221 13/12/2022
3.30
0.30
 1,543,750 3 3.30 2.90 0 100,000 -0.3
#222 12/12/2022
3
-0.20
 733,139 3.20 3.50 3 0 0 0
#223 09/12/2022
3.20
-0.30
 1,029,733 3.50 3.70 3.20 0 0 0
#224 08/12/2022
3.50
0.30
 979,848 3.20 3.50 3.20 0 0 0
#225 07/12/2022
3.20
-0.30
 1,796,744 3.50 3.50 3.20 7,500 0 0.0
#226 06/12/2022
3.50
-0.10
 2,196,161 3.60 3.80 3.40 15,010 0 0.1
#227 05/12/2022
3.60
0.30
 993,083 3.30 3.60 3.40 0 0 0
#228 02/12/2022
3.30
0.20
 1,717,987 3.10 3.30 2.80 0 0 0
#229 01/12/2022
3.10
0.20
 1,251,402 2.90 3.10 2.90 0 0 0
#230 30/11/2022
2.90
0.20
 1,291,625 2.70 2.90 2.70 0 0 0
#231 29/11/2022
2.70
0.20
 1,986,700 2.50 2.70 2.40 0 0 0
#232 28/11/2022
2.50
0.20
 431,300 2.30 2.50 2.40 0 0 0
#233 25/11/2022
2.30
0.20
 1,031,900 2.10 2.30 2.10 0 0 0
#234 24/11/2022
2.10
0.10
 644,827 2 2.10 1.90 0 0 0
#235 23/11/2022
2
-0.20
 699,901 2.20 2.30 2 0 0 0
#236 22/11/2022
2.20
0
 2,178,129 2.20 2.40 2 3,000 0 0.0
#237 21/11/2022
2.20
0.20
 189,700 2 2.20 2.10 45,900 0 0.1
#238 18/11/2022
2
0.10
 1,598,850 1.90 2 1.90 0 0 0
#239 17/11/2022
1.90
0.10
 70,900 1.80 1.90 1.80 0 0 0
#240 16/11/2022
1.80
0.10
 460,829 1.70 1.80 1.60 0 0 0
#241 15/11/2022
1.70
0.10
 1,189,900 1.60 1.70 1.50 0 0 0
#242 14/11/2022
1.60
-0.10
 1,458,400 1.70 1.70 1.60 0 0 0
#243 11/11/2022
1.70
-0.10
 324,200 1.80 1.90 1.70 3,700 0 0.0
#244 10/11/2022
1.80
-0.20
 489,600 2 2 1.80 0 0 0
#245 09/11/2022
2
0
 297,300 2 2.20 1.90 0 0 0
#246 08/11/2022
2
0
 411,764 2 2 1.80 0 0 0
#247 07/11/2022
2
-0.20
 470,106 2.20 2.20 2 0 0 0
#248 04/11/2022
2.20
-0.20
 527,201 2.40 2.40 2.20 0 0 0
#249 03/11/2022
2.40
0.10
 186,411 2.30 2.40 2.20 0 0 0
#250 02/11/2022
2.30
-0.20
 646,001 2.50 2.60 2.30 0 0 0
#251 01/11/2022
2.50
0.20
 441,401 2.30 2.50 2.20 0 0 0
#252 31/10/2022
2.30
-0.20
 360,400 2.50 2.60 2.30 0 0 0
#253 28/10/2022
2.50
-0.10
 304,431 2.60 2.70 2.50 0 0 0
#254 27/10/2022
2.60
0.20
 603,017 2.40 2.60 2.20 0 0 0
#255 26/10/2022
2.40
-0.20
 444,100 2.60 2.70 2.40 0 0 0
#256 25/10/2022
2.60
-0.20
 672,303 2.80 2.90 2.60 0 0 0
#257 24/10/2022
2.80
-0.30
 527,610 3.10 3.20 2.80 0 0 0
#258 21/10/2022
3.10
-0.30
 589,901 3.40 3.40 3.10 0 0 0
#259 20/10/2022
3.40
-0.10
 247,766 3.50 3.50 3.30 0 0 0
#260 19/10/2022
3.50
0
 107,030 3.50 3.60 3.40 0 0 0
#261 18/10/2022
3.50
0.10
 299,301 3.40 3.70 3.40 0 0 0
#262 17/10/2022
3.40
-0.10
 154,900 3.50 3.60 3.30 0 0 0
#263 14/10/2022
3.50
0
 227,900 3.50 3.70 3.50 0 0 0
#264 13/10/2022
3.50
0
 143,800 3.50 3.60 3.30 0 0 0
#265 12/10/2022
3.50
-0.10
 498,120 3.60 3.60 3.30 0 0 0
#266 11/10/2022
3.60
-0.40
 424,400 4 4 3.60 0 0 0
#267 10/10/2022
4
0.20
 247,702 3.80 4 3.60 0 0 0
#268 07/10/2022
3.80
-0.40
 617,000 4.20 4.30 3.80 0 0 0
#269 06/10/2022
4.20
-0.40
 286,300 4.60 4.70 4.20 0 0 0
#270 05/10/2022
4.60
0.40
 549,500 4.20 4.60 4.20 30,900 0 0.1
#271 04/10/2022
4.20
-0.10
 275,400 4.30 4.60 4 0 0 0
#272 03/10/2022
4.30
-0.40
 348,400 4.70 4.80 4.30 100 0 0.0
#273 30/09/2022
4.70
-0.10
 401,000 4.80 4.80 4.40 0 0 0
#274 29/09/2022
4.80
-0.10
 120,700 4.90 5 4.80 0 0 0
#275 28/09/2022
4.90
-0.10
 195,000 5 5 4.90 0 0 0
#276 27/09/2022
5
0.20
 350,600 4.80 5.20 4.80 0 0 0
#277 26/09/2022
4.80
-0.40
 342,000 5.20 5.20 4.80 4,100 0 0.0
#278 23/09/2022
5.20
0
 226,439 5.20 5.40 5.10 0 0 0
#279 22/09/2022
5.20
0.10
 342,050 5.10 5.30 4.90 0 0 0
#280 21/09/2022
5.10
0
 141,370 5.10 5.20 5 0 0 0
#281 20/09/2022
5.10
0.20
 277,923 4.90 5.20 4.90 0 0 0
#282 19/09/2022
4.90
-0.50
 567,300 5.40 5.40 4.90 0 0 0
#283 16/09/2022
5.40
-0.20
 235,894 5.60 5.60 5.40 0 0 0
#284 15/09/2022
5.60
-0.10
 144,275 5.70 5.80 5.60 0 0 0
#285 14/09/2022
5.70
0
 321,502 5.70 5.80 5.40 0 0 0
#286 13/09/2022
5.70
0
 96,009 5.70 5.80 5.60 0 0 0
#287 12/09/2022
5.70
0
 124,987 5.70 5.90 5.70 0 0 0
#288 09/09/2022
5.70
0.10
 248,900 5.60 5.80 5.40 0 0 0
#289 08/09/2022
5.60
-0.30
 390,750 5.90 6 5.60 0 0 0
#290 07/09/2022
5.90
-0.20
 335,010 6.10 6.20 5.90 0 0 0
#291 06/09/2022
6.10
0
 167,120 6.10 6.20 6 0 0 0
#292 05/09/2022
6.10
-0.20
 202,100 6.30 6.30 6.10 0 0 0
#293 31/08/2022
6.30
0.20
 234,010 6.10 6.30 6 0 4,900 -0.0
#294 30/08/2022
6.10
0
 211,000 6.10 6.40 6.10 0 0 0
#295 29/08/2022
6.10
-0.20
 535,500 6.30 6.30 5.90 0 0 0
#296 26/08/2022
6.30
-0.30
 356,551 6.60 6.60 6.30 0 0 0
#297 25/08/2022
6.60
0
 376,400 6.60 6.80 6.50 0 0 0
#298 24/08/2022
6.60
0.10
 311,400 6.50 6.70 6.50 0 0 0
#299 23/08/2022
6.50
0.30
 543,300 6.20 6.50 6.10 3,100 0 0.0
#300 22/08/2022
6.20
-0.20
 619,800 6.40 6.40 6.10 0 0 0

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