CTCP Vinaconex 39 (pvv)

1.90
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) 		0.50 35.71% 522,600 0 0
1.40
1.90
1.90
2 tháng
(2025-11-28) 		0 0% 1,655,600 0 0
1.40
1.90
1.90
3 tháng
(2025-10-29) 		0.40 26.67% 3,143,200 0 0
1.40
2
1.90
6 tháng
(2025-07-31) 		0.40 26.67% 4,508,200 0 0
1.20
2
1.90
12 tháng
(2025-02-03) 		0.50 35.71% 8,221,000 -100 -0.0
1.20
2
1.90
24 tháng
(2024-02-07) 		0.20 11.76% 12,962,527 -3,100 -0.0
1.20
2
1.90
36 tháng
(2023-02-13) 		-2.40 -55.81% 29,111,203 -2,600 0.0
1.20
4.40
1.90
60 tháng
(2021-02-22) 		0.30 18.75% 179,564,244 -43,100 -0.1
1.20
5.90
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2013
2.20
 11,000 2.20 2.20 2.10 0 0 0
02/10/2013
2.20
 15,800 2.30 2.30 2.10 0 0 0
01/10/2013
2.30
 22,300 2.50 2.50 2.30 0 0 0
30/09/2013
2.50
 7,100 2.40 2.50 2.40 0 0 0
27/09/2013
2.40
 3,100 2.40 2.40 2.30 0 0 0
26/09/2013
2.40
 11,200 2.40 2.40 2.20 0 0 0
25/09/2013
2.40
 21,200 2.40 2.40 2.30 0 0 0
24/09/2013
2.40
 11,600 2.20 2.40 2.20 0 0 0
23/09/2013
2.20
 500 2.20 2.20 2.20 0 0 0
20/09/2013
2.20
 2,000 2.20 2.20 2.10 0 0 0
19/09/2013
2.20
 38,500 2.20 2.20 2 0 0 0
18/09/2013
2.20
 18,300 2.30 2.30 2.10 0 0 0
17/09/2013
2.30
 3,200 2.30 2.30 2.20 0 0 0
16/09/2013
2.30
 5,000 2.30 2.30 2.10 0 0 0
13/09/2013
2.30
 27,500 2.50 2.50 2.30 0 0 0
12/09/2013
2.50
 32,000 2.50 2.50 2.30 0 0 0
11/09/2013
2.50
 12,900 2.50 2.50 2.40 0 0 0
10/09/2013
2.50
 6,500 2.50 2.60 2.50 0 0 0
09/09/2013
2.50
 14,300 2.60 2.60 2.40 0 0 0
06/09/2013
2.60
 7,100 2.60 2.60 2.50 0 0 0
05/09/2013
2.60
 3,600 2.60 2.60 2.50 0 0 0
04/09/2013
2.60
 2,600 2.60 2.60 2.50 0 0 0
03/09/2013
2.60
 34,200 2.60 2.60 2.50 0 0 0
30/08/2013
2.60
 9,700 2.60 2.60 2.50 0 0 0
29/08/2013
2.60
 22,400 2.50 2.60 2.40 0 0 0
28/08/2013
2.50
 50,200 2.60 2.60 2.40 0 0 0
27/08/2013
2.60
 6,100 2.60 2.60 2.60 0 0 0
26/08/2013
2.60
 8,100 2.60 2.60 2.50 0 0 0
23/08/2013
2.60
 29,500 2.70 2.70 2.60 3,500 0 0.0
22/08/2013
2.70
 21,400 2.70 2.70 2.60 0 4,000 -0.0
21/08/2013
2.70
 44,600 2.80 2.80 2.60 0 13,000 -0.0
20/08/2013
2.80
 52,000 2.80 2.80 2.60 0 17,000 -0.0
19/08/2013
2.80
 57,300 2.70 2.80 2.60 0 15,000 -0.0
16/08/2013
2.70
 22,400 2.80 2.80 2.70 0 7,000 -0.0
15/08/2013
2.80
 65,100 2.60 2.80 2.60 0 23,000 -0.1
14/08/2013
2.60
 48,500 2.60 2.70 2.50 0 9,400 -0.0
13/08/2013
2.60
 8,400 2.70 2.90 2.60 0 3,000 -0.0
12/08/2013
2.70
 3,500 2.70 2.70 2.60 0 500 -0.0
09/08/2013
2.70
 48,700 2.70 2.70 2.50 0 15,800 -0.0
08/08/2013
2.70
 26,300 2.80 2.80 2.70 0 2,700 -0.0
07/08/2013
2.80
 46,500 2.70 2.80 2.60 0 13,300 -0.0
06/08/2013
2.70
 28,800 2.70 2.70 2.60 0 10,000 -0.0
05/08/2013
2.70
 45,600 2.80 2.80 2.70 0 12,600 -0.0
02/08/2013
2.80
 18,700 2.80 2.80 2.70 0 2,100 -0.0
01/08/2013
2.80
 34,300 2.80 2.80 2.70 0 0 0
31/07/2013
2.80
 14,200 2.80 2.80 2.70 0 0 0
30/07/2013
2.80
 36,400 2.90 2.90 2.80 0 0 0
29/07/2013
2.90
 88,300 2.70 2.90 2.60 0 0 0
26/07/2013
2.70
 183,100 2.90 2.90 2.70 0 15,000 -0.0
25/07/2013
2.90
 56,300 3 3 2.90 0 11,000 -0.0
24/07/2013
3
 79,500 3.20 3.20 3 0 7,000 -0.0
23/07/2013
3.20
 59,300 3.20 3.20 3.10 0 0 0
22/07/2013
3.20
 35,500 3.30 3.30 3.20 0 0 0
19/07/2013
3.30
 88,500 3.20 3.50 3.20 0 0 0
18/07/2013
3.20
 16,100 3.20 3.20 3.10 0 0 0
17/07/2013
3.20
 30,300 3.20 3.20 3.10 0 0 0
16/07/2013
3.20
 53,400 3.30 3.30 3.10 0 0 0
15/07/2013
3.30
 77,400 3.20 3.30 3.10 0 0 0
12/07/2013
3.20
 101,000 3.30 3.30 3.10 0 0 0
11/07/2013
3.30
 120,400 3.40 3.40 3 0 0 0
10/07/2013
3.40
 65,500 3.40 3.40 3.20 0 0 0
09/07/2013
3.40
 12,300 3.40 3.40 3.40 0 0 0
08/07/2013
3.40
 18,500 3.40 3.40 3.40 0 0 0
05/07/2013
3.40
 46,800 3.40 3.40 3.30 0 0 0
04/07/2013
3.40
 40,300 3.40 3.40 3.30 0 0 0
03/07/2013
3.40
 78,800 3.50 3.50 3.40 0 0 0
02/07/2013
3.50
 52,400 3.60 3.60 3.50 0 0 0
01/07/2013
3.60
 46,500 3.60 3.60 3.50 0 0 0
28/06/2013
3.60
 78,900 3.50 3.60 3.50 0 0 0
27/06/2013
3.50
 196,000 3.30 3.50 3.30 0 0 0
26/06/2013
3.30
 261,200 3.30 3.30 3.20 0 0 0
25/06/2013
3.30
 139,600 3.40 3.40 3.20 0 0 0
24/06/2013
3.40
 410,600 3.60 3.60 3.30 0 0 0
21/06/2013
3.60
 122,100 3.70 3.70 3.60 0 0 0
20/06/2013
3.70
 109,800 3.80 3.90 3.70 0 0 0
19/06/2013
3.80
 105,200 3.70 3.80 3.70 0 0 0
18/06/2013
3.70
 194,300 3.70 3.70 3.60 0 0 0
17/06/2013
3.70
 232,900 4 4.10 3.60 0 0 0
14/06/2013
4
 228,300 4 4.10 3.90 0 0 0
13/06/2013
4
 95,300 4 4 3.90 0 0 0
12/06/2013
4
 445,800 3.80 4 3.70 0 0 0
11/06/2013
3.80
 194,800 3.90 4 3.70 0 0 0
10/06/2013
3.90
 251,500 4 4 3.80 0 0 0
07/06/2013
4
 320,300 4 4.10 3.90 0 0 0
06/06/2013
4
 198,300 3.90 4 3.80 0 0 0
05/06/2013
3.90
 178,700 3.90 4 3.80 0 0 0
04/06/2013
3.90
 311,800 4 4 3.90 0 0 0
03/06/2013
4
 437,200 3.80 4 3.70 0 0 0
31/05/2013
3.80
 582,700 3.90 4 3.80 0 0 0
30/05/2013
3.90
 435,300 3.80 3.90 3.70 0 0 0
29/05/2013
3.80
 546,600 3.60 3.80 3.50 0 0 0
28/05/2013
3.60
 200,700 3.50 3.60 3.40 0 0 0
27/05/2013
3.50
 295,200 3.20 3.50 3.20 0 0 0
24/05/2013
3.20
 130,500 3.20 3.30 3.20 0 0 0
23/05/2013
3.20
 92,400 3.30 3.40 3.10 0 0 0
22/05/2013
3.30
 74,700 2.90 3.30 3 0 0 0
21/05/2013
2.90
 373,600 2.90 3.10 2.90 0 0 0
20/05/2013
2.90
 96,000 2.90 3 2.80 0 0 0
17/05/2013
2.90
 286,500 2.80 3 2.70 0 0 0
16/05/2013
2.80
 121,500 2.70 2.80 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |