CTCP Vinaconex 39 (pvv)

1.80
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
(2025-11-04) 		0.30 20% 1,752,900 0 0
1.50
2
1.80
2 tháng
(2025-10-06) 		0.30 20% 1,795,900 0 0
1.40
2
1.80
3 tháng
(2025-09-05) 		0.40 28.57% 2,217,700 0 0
1.30
2
1.80
6 tháng
(2025-06-09) 		0.50 38.46% 4,128,900 0 0
1.20
2
1.80
12 tháng
(2024-12-09) 		0.30 20% 7,182,125 -100 -0.0
1.20
2
1.80
24 tháng
(2023-12-15) 		-0.40 -18.18% 12,186,045 -3,100 -0.0
1.20
2.20
1.80
36 tháng
(2022-12-20) 		-2.10 -53.85% 29,989,615 -2,600 0.0
1.20
4.50
1.80
60 tháng
(2020-12-30) 		0.70 63.64% 195,961,351 -40,700 -0.1
1.10
5.90
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2012
2.60
 6,000 2.70 2.70 2.60 0 0 0
19/10/2012
2.70
 70,000 2.80 2.80 2.70 0 0 0
18/10/2012
2.80
 51,600 2.70 2.80 2.70 0 0 0
17/10/2012
2.70
 93,800 2.60 2.70 2.70 0 0 0
16/10/2012
2.60
 62,300 2.50 2.60 2.50 0 0 0
15/10/2012
2.50
 140,000 2.50 2.60 2.40 0 0 0
12/10/2012
2.50
 11,500 2.40 2.50 2.50 0 0 0
11/10/2012
2.40
 60,900 2.30 2.40 2.40 0 0 0
10/10/2012
2.30
 37,800 2.30 2.30 2.10 0 0 0
09/10/2012
2.30
 40,700 2.20 2.30 2.20 0 0 0
08/10/2012
2.20
 47,200 2.10 2.20 2 0 0 0
05/10/2012
2.10
 10,200 2.20 2.20 2.10 0 0 0
04/10/2012
2.20
 20,400 2.30 2.30 2.20 0 0 0
03/10/2012
2.30
 55,400 2.30 2.30 2.20 0 0 0
02/10/2012
2.30
 3,200 2.40 2.40 2.30 0 0 0
01/10/2012
2.40
 4,900 2.50 2.50 2.40 0 0 0
28/09/2012
2.50
 24,200 2.50 2.50 2.40 0 0 0
27/09/2012
2.50
 34,100 2.60 2.60 2.50 0 0 0
26/09/2012
2.60
 31,900 2.60 2.60 2.50 0 0 0
25/09/2012
2.60
 18,500 2.60 2.60 2.50 0 0 0
24/09/2012
2.60
 16,600 2.70 2.70 2.60 0 0 0
21/09/2012
2.70
 70,600 2.60 2.70 2.50 0 0 0
20/09/2012
2.60
 49,000 2.70 2.80 2.60 0 0 0
19/09/2012
2.70
 40,300 2.90 2.90 2.70 0 0 0
18/09/2012
2.90
 5,300 3.10 3.10 2.90 0 0 0
17/09/2012
3.10
 9,100 3.10 3.30 2.90 0 0 0
14/09/2012
3.10
 61,200 2.90 3.10 2.90 0 0 0
13/09/2012
2.90
 23,800 2.90 2.90 2.70 0 0 0
12/09/2012
2.90
 49,400 2.90 3 2.70 0 0 0
11/09/2012
2.90
 92,500 3 3 2.80 0 0 0
10/09/2012
3
 31,900 3.20 3.20 3 0 0 0
07/09/2012
3.20
 126,200 3.40 3.40 3.20 0 0 0
06/09/2012
3.40
 50,900 3.60 3.60 3.40 0 0 0
05/09/2012
3.60
 50,600 3.80 3.80 3.60 0 0 0
04/09/2012
3.80
 76,800 4 4.10 3.80 0 0 0
31/08/2012
4
 23,300 4 4 3.80 0 0 0
30/08/2012
4
 44,000 4.10 4.10 4 0 0 0
29/08/2012
4.10
 34,700 4 4.10 4 0 0 0
28/08/2012
4
 118,800 4.10 4.10 3.90 0 0 0
27/08/2012
4.10
 12,000 4.40 4.40 4.10 0 0 0
24/08/2012
4.40
 177,800 4.30 4.50 4 0 0 0
23/08/2012
4.30
 11,200 4.60 4.60 4.30 0 0 0
22/08/2012
4.60
 108,800 4.90 4.90 4.60 0 0 0
21/08/2012
4.90
 76,500 5.20 5.20 4.90 0 0 0
20/08/2012
5.20
 4,500 5.10 5.20 5.10 0 0 0
17/08/2012
5.10
 32,600 5 5.10 4.90 0 0 0
16/08/2012
5
 24,400 5 5 4.90 0 0 0
15/08/2012
5
 19,600 5.10 5.10 4.80 0 0 0
14/08/2012
5.10
 27,400 5.10 5.20 5 0 0 0
13/08/2012
5.10
 8,000 5.10 5.10 4.80 0 0 0
10/08/2012
5.10
 19,300 5.20 5.30 4.90 0 0 0
09/08/2012
5.20
 129,500 5.20 5.30 5 0 0 0
08/08/2012
5.20
 25,200 5 5.20 5 0 0 0
07/08/2012
5
 76,900 5.10 5.20 5 0 0 0
06/08/2012
5.10
 46,000 4.80 5.10 4.80 0 0 0
03/08/2012
4.80
 21,400 4.80 5 4.80 0 0 0
02/08/2012
4.80
 8,400 4.70 5 4.80 0 0 0
01/08/2012
4.70
 28,200 4.80 4.90 4.70 0 0 0
31/07/2012
4.80
 38,500 5.10 5.10 4.80 0 0 0
30/07/2012
5.10
 49,400 4.80 5.10 4.60 0 0 0
27/07/2012
4.80
 133,200 5 5.10 4.80 0 0 0
26/07/2012
5
 187,400 5.20 5.20 4.90 0 0 0
25/07/2012
5.20
 115,900 5.20 5.30 4.90 0 0 0
24/07/2012
5.20
 154,600 5.50 5.50 5.20 0 0 0
23/07/2012
5.50
 174,700 5.90 5.90 5.50 0 0 0
20/07/2012
5.90
 135,600 6 6.20 5.90 0 0 0
19/07/2012
6
 271,300 5.70 6 5.60 0 0 0
18/07/2012
5.70
 231,500 5.40 5.70 5.30 0 0 0
17/07/2012
5.40
 136,800 5.10 5.40 4.90 0 0 0
16/07/2012
5.10
 102,300 5.30 5.50 5 0 0 0
13/07/2012
5.30
 265,400 5 5.30 5 0 0 0
12/07/2012
5
 88,500 4.70 5 4.70 0 0 0
11/07/2012
4.70
 45,100 4.70 4.80 4.60 0 0 0
10/07/2012
4.70
 19,800 4.80 4.80 4.60 0 0 0
09/07/2012
4.80
 129,500 5.10 5.10 4.80 0 0 0
06/07/2012
5.10
 75,900 5.10 5.20 4.90 0 0 0
05/07/2012
5.10
 152,700 4.80 5.10 4.50 0 0 0
04/07/2012
4.80
 112,500 5.20 5.20 4.80 0 0 0
03/07/2012
5.20
 216,200 5.40 5.40 5.10 0 0 0
02/07/2012
5.40
 76,700 5.60 5.80 5.40 0 0 0
29/06/2012
5.60
 53,900 5.80 5.80 5.50 0 0 0
28/06/2012
5.80
 46,800 5.70 5.80 5.30 0 0 0
27/06/2012
5.70
 59,400 5.60 5.80 5.50 0 0 0
26/06/2012
5.60
 215,900 6 6 5.60 0 0 0
25/06/2012
6
 271,600 6.40 6.40 6 0 0 0
22/06/2012
6.40
 262,500 6.60 6.60 6.20 0 0 0
21/06/2012
6.60
 35,500 6.70 6.80 6.50 0 0 0
20/06/2012
6.70
 95,900 6.50 6.80 6.60 0 0 0
19/06/2012
6.50
 207,800 6.90 6.90 6.50 0 0 0
18/06/2012
6.90
 94,400 6.90 7.10 6.80 0 0 0
15/06/2012
6.90
 55,200 6.70 7 6.60 0 0 0
14/06/2012
6.70
 71,900 6.50 6.70 6.50 0 0 0
13/06/2012
6.50
 352,200 6.70 6.70 6.30 0 0 0
12/06/2012
6.70
 229,000 7.10 7.10 6.70 0 0 0
11/06/2012
7.10
 124,800 7 7.30 7 0 0 0
08/06/2012
7
 205,900 7.40 7.80 7 0 0 0
07/06/2012
7.40
 462,400 6.90 7.40 7.10 0 0 0
06/06/2012
6.90
 228,100 6.80 7.10 6.50 0 0 0
05/06/2012
6.80
 77,700 6.40 6.90 6.40 0 0 0
04/06/2012
6.40
 208,200 6.70 7.10 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |