CTCP Vinaconex 39 (pvv)

2.10
0.20
(10.53%)
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
(2026-02-11) 		0.20 11.76% 345,200 0 0
1.70
2.10
2.10
2 tháng
(2026-01-12) 		0.40 26.67% 1,205,100 0 0
1.50
2.10
2.10
3 tháng
(2025-12-15) 		0.30 18.75% 1,623,700 0 0
1.40
2.10
2.10
6 tháng
(2025-09-15) 		0.60 46.15% 4,156,800 0 0
1.30
2.10
2.10
12 tháng
(2025-03-18) 		0.40 26.67% 7,081,100 0 0
1.20
2.10
2.10
24 tháng
(2024-03-25) 		0.40 26.67% 12,588,363 -2,600 -0.0
1.20
2.10
2.10
36 tháng
(2023-03-29) 		-2.10 -52.50% 29,258,998 -2,600 0.0
1.20
4.10
2.10
60 tháng
(2021-04-08) 		-1.60 -45.71% 162,846,465 -56,800 -0.1
1.20
5.90
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2014
4
 61,200 4 4.20 3.90 0 0 0
11/04/2014
4
 190,800 4.20 4.20 4 0 0 0
10/04/2014
4.20
 72,000 4.20 4.50 4.20 0 1,500 -0.0
08/04/2014
4.20
 94,200 4.20 4.40 4.20 0 0 0
07/04/2014
4.20
 196,400 4.30 4.30 3.90 0 0 0
04/04/2014
4.30
 245,600 4.60 4.60 4.20 0 0 0
03/04/2014
4.60
 285,000 4.20 4.60 4.20 0 0 0
02/04/2014
4.20
 414,800 4.50 4.50 4.10 0 1,000 -0.0
01/04/2014
4.50
 373,100 4.80 4.80 4.40 0 3,000 -0.0
31/03/2014
4.80
 644,600 4.40 4.80 4.60 0 0 0
28/03/2014
4.40
 1,686,900 4.40 4.80 4.40 1,000 0 0.0
27/03/2014
4.40
 655,300 4.80 4.90 4.40 1,000 0 0.0
26/03/2014
4.80
 723,700 5.30 5.50 4.80 1,500 1,000 0.0
25/03/2014
5.30
 615,200 5.50 6 5.20 2,000 0 0.0
24/03/2014
5.50
 610,600 5 5.50 5.10 0 0 0
21/03/2014
5
 253,800 5.20 5.20 4.70 1,000 0 0.0
20/03/2014
5.20
 335,400 5.20 5.60 5.20 0 0 0
19/03/2014
5.20
 676,200 4.80 5.20 4.80 0 0 0
18/03/2014
4.80
 648,800 4.40 4.80 4.60 0 0 0
17/03/2014
4.40
 223,000 4 4.40 4.10 0 0 0
14/03/2014
4
 649,400 3.80 4.10 3.80 0 0 0
13/03/2014
3.80
 176,600 3.70 3.90 3.60 0 0 0
12/03/2014
3.70
 186,000 3.70 3.90 3.60 0 0 0
11/03/2014
3.70
 385,600 3.40 3.70 3.40 0 40,000 -0.1
10/03/2014
3.40
 108,100 3.50 3.50 3.30 0 10,000 -0.0
07/03/2014
3.50
 146,400 3.40 3.50 3.30 0 0 0
06/03/2014
3.40
 68,600 3.50 3.50 3.20 0 0 0
05/03/2014
3.50
 83,900 3.50 3.50 3.30 0 0 0
04/03/2014
3.50
 65,200 3.30 3.60 3.10 0 10,000 -0.0
03/03/2014
3.30
 59,000 3.40 3.40 3.20 0 0 0
28/02/2014
3.40
 118,900 3.50 3.60 3.30 0 0 0
27/02/2014
3.50
 214,000 3.80 3.80 3.50 0 0 0
26/02/2014
3.80
 172,300 3.60 3.80 3.70 10,000 0 0.0
25/02/2014
3.60
 438,400 3.30 3.60 3.40 50,000 1,000 0.2
24/02/2014
3.30
 237,000 3 3.30 3 0 0 0
21/02/2014
3
 40,900 2.90 3 2.90 0 0 0
20/02/2014
2.90
 171,700 2.90 3 2.80 1,000 0 0.0
19/02/2014
2.90
 45,800 3 3 2.90 0 0 0
18/02/2014
3
 81,400 2.90 3 2.90 0 0 0
17/02/2014
2.90
 39,800 2.90 2.90 2.80 0 0 0
14/02/2014
2.90
 87,700 2.90 2.90 2.80 0 0 0
13/02/2014
2.90
 51,400 2.80 2.90 2.80 0 0 0
12/02/2014
2.80
 13,000 2.90 2.90 2.80 0 0 0
11/02/2014
2.90
 69,400 2.90 2.90 2.80 0 0 0
10/02/2014
2.90
 3,000 2.90 2.90 2.70 0 0 0
07/02/2014
2.90
 61,200 2.90 3 2.80 0 0 0
06/02/2014
2.90
 23,100 2.80 2.90 2.80 0 0 0
27/01/2014
2.80
 19,200 2.80 2.80 2.70 16,000 0 0.0
24/01/2014
2.80
 1,000 2.80 2.80 2.80 0 0 0
23/01/2014
2.80
 13,400 2.60 2.80 2.50 0 0 0
22/01/2014
2.60
 15,400 2.70 2.70 2.60 0 0 0
21/01/2014
2.70
 5,600 2.60 2.70 2.60 0 0 0
20/01/2014
2.60
 39,600 2.70 2.80 2.60 0 0 0
17/01/2014
2.70
 66,500 2.90 2.90 2.70 0 0 0
16/01/2014
2.90
 45,900 2.90 2.90 2.70 0 0 0
15/01/2014
2.90
 44,000 2.90 2.90 2.80 0 0 0
14/01/2014
2.90
 700 2.90 2.90 2.90 0 0 0
13/01/2014
2.90
 36,000 2.80 3 2.90 0 0 0
10/01/2014
2.80
 39,300 3 3 2.80 0 0 0
09/01/2014
3
 63,000 2.90 3 2.90 0 0 0
08/01/2014
2.90
 13,000 2.90 2.90 2.80 0 0 0
07/01/2014
2.90
 25,200 2.90 2.90 2.80 0 0 0
06/01/2014
2.90
 12,900 2.80 2.90 2.80 0 0 0
03/01/2014
2.80
 28,000 2.90 2.90 2.70 0 0 0
02/01/2014
2.90
 13,700 2.90 2.90 2.80 0 0 0
31/12/2013
2.90
 15,800 3 3 2.70 0 0 0
30/12/2013
3
 50,300 2.90 3 2.70 0 0 0
27/12/2013
2.90
 97,200 3.10 3.10 2.90 0 0 0
26/12/2013
3.10
 54,800 3.10 3.10 3 0 0 0
25/12/2013
3.10
 74,400 3.30 3.30 3.10 0 0 0
24/12/2013
3.30
 140,000 3.10 3.30 3.10 0 0 0
23/12/2013
3.10
 271,700 2.90 3.10 2.80 0 0 0
20/12/2013
2.90
 145,100 2.90 3 2.80 0 0 0
19/12/2013
2.90
 24,800 2.80 2.90 2.70 0 0 0
18/12/2013
2.80
 57,600 2.90 2.90 2.80 0 0 0
17/12/2013
2.90
 307,700 2.90 2.90 2.70 0 0 0
16/12/2013
2.90
 21,600 2.90 2.90 2.70 0 0 0
13/12/2013
2.90
 15,800 2.90 2.90 2.70 0 0 0
12/12/2013
2.90
 18,200 2.70 2.90 2.70 0 0 0
11/12/2013
2.70
 54,600 2.80 2.80 2.70 0 0 0
10/12/2013
2.80
 94,900 2.80 2.90 2.80 0 0 0
09/12/2013
2.80
 42,500 2.90 2.90 2.70 0 0 0
06/12/2013
2.90
 15,100 2.90 2.90 2.80 0 0 0
05/12/2013
2.90
 51,700 2.90 2.90 2.80 0 0 0
04/12/2013
2.90
 44,400 2.90 2.90 2.80 0 0 0
03/12/2013
2.90
 47,400 2.80 2.90 2.70 0 0 0
02/12/2013
2.80
 8,000 2.80 2.80 2.60 0 0 0
29/11/2013
2.80
 12,400 2.90 2.90 2.70 0 0 0
28/11/2013
2.90
 18,300 2.90 2.90 2.90 0 0 0
27/11/2013
2.90
 49,600 2.80 2.90 2.70 0 0 0
26/11/2013
2.80
 19,300 2.80 2.90 2.80 0 0 0
25/11/2013
2.80
 29,400 2.90 2.90 2.70 0 0 0
22/11/2013
2.90
 21,600 2.90 2.90 2.80 0 0 0
21/11/2013
2.90
 154,800 2.90 3 2.90 0 0 0
20/11/2013
2.90
 34,000 2.80 2.90 2.70 0 0 0
19/11/2013
2.80
 14,100 2.90 2.90 2.70 0 0 0
18/11/2013
2.90
 27,900 2.70 2.90 2.70 0 0 0
15/11/2013
2.70
 31,300 2.80 2.80 2.60 0 0 0
14/11/2013
2.80
 32,000 2.70 2.80 2.50 0 0 0
13/11/2013
2.70
 32,500 2.90 2.90 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |