CTCP Đầu tư PV2 (pv2)

2.70
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 0% 1,909,000 -7,000 -0.0
2.50
2.80
2.70
2 tháng
(2025-10-06) 		-0.20 -6.90% 4,910,700 -7,000 -0.0
2.50
2.90
2.70
3 tháng
(2025-09-05) 		-0.20 -6.90% 10,069,600 -6,700 -0.0
2.50
3.20
2.70
6 tháng
(2025-06-09) 		0.20 8% 30,092,900 -10,700 -0.0
2.50
3.20
2.70
12 tháng
(2024-12-09) 		0.30 12.50% 68,252,669 7,983 0.0
2.20
4.20
2.70
24 tháng
(2023-12-15) 		0.10 3.85% 96,473,231 10,800 0.0
2.20
4.20
2.70
36 tháng
(2022-12-20) 		0.50 22.73% 142,339,813 3,900 0.0
1.90
4.30
2.70
60 tháng
(2020-12-30) 		0 0% 306,069,841 63,100 0.2
1.70
10.50
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2012
4.50
 344,400 4.70 4.70 4.50 0 0 0
14/09/2012
4.70
 341,700 4.50 4.80 4.50 0 0 0
13/09/2012
4.50
 273,100 4.30 4.50 4.30 0 0 0
12/09/2012
4.30
 588,800 4.40 4.50 4.30 0 0 0
11/09/2012
4.40
 431,800 4.60 4.60 4.30 0 0 0
10/09/2012
4.60
 480,500 5 5 4.60 0 10,000 -0.0
07/09/2012
5
 396,700 4.90 5 4.60 0 0 0
06/09/2012
4.90
 633,000 5.20 5.20 4.90 0 0 0
05/09/2012
5.20
 672,000 5.50 5.50 5.20 0 0 0
04/09/2012
5.50
 483,200 5.30 5.60 5.20 0 0 0
31/08/2012
5.30
 769,100 5.10 5.30 5.10 0 0 0
30/08/2012
5.10
 840,900 4.80 5.10 4.70 0 0 0
29/08/2012
4.80
 340,200 4.50 4.80 4.30 0 0 0
28/08/2012
4.50
 319,300 4.60 4.60 4.40 0 0 0
27/08/2012
4.60
 198,500 4.90 4.90 4.60 0 0 0
24/08/2012
4.90
 929,000 4.90 5.10 4.60 0 0 0
23/08/2012
4.90
 150,700 5.20 5.20 4.90 0 0 0
22/08/2012
5.20
 718,900 5.50 5.50 5.20 0 0 0
21/08/2012
5.50
 497,400 5.90 5.90 5.50 0 0 0
20/08/2012
5.90
 143,000 5.90 6 5.80 0 0 0
17/08/2012
5.90
 82,600 5.70 6 5.70 0 0 0
16/08/2012
5.70
 154,000 5.80 5.80 5.70 0 0 0
15/08/2012
5.80
 165,900 5.90 6 5.50 0 0 0
14/08/2012
5.90
 111,300 5.90 6 5.80 0 0 0
13/08/2012
5.90
 109,500 6 6 5.80 0 0 0
10/08/2012
6
 93,200 6.10 6.10 5.90 0 0 0
09/08/2012
6.10
 536,900 6.10 6.20 6.10 0 0 0
08/08/2012
6.10
 289,500 6 6.10 5.90 0 0 0
07/08/2012
6
 396,700 6 6.10 5.90 0 0 0
06/08/2012
6
 425,700 5.80 6 5.80 0 0 0
03/08/2012
5.80
 329,800 5.80 5.90 5.70 0 0 0
02/08/2012
5.80
 141,800 5.70 5.90 5.70 0 0 0
01/08/2012
5.70
 176,700 5.80 5.80 5.60 0 0 0
31/07/2012
5.80
 190,100 5.90 6 5.80 0 0 0
30/07/2012
5.90
 543,400 5.90 6 5.80 0 0 0
27/07/2012
5.90
 509,300 6.20 6.30 5.90 0 0 0
26/07/2012
6.20
 169,100 6.20 6.40 6.10 0 0 0
25/07/2012
6.20
 339,600 6.10 6.30 6.10 0 0 0
24/07/2012
6.10
 669,800 6.50 6.50 6.10 0 0 0
23/07/2012
6.50
 480,400 6.70 6.80 6.50 0 0 0
20/07/2012
6.70
 794,700 6.80 7.10 6.60 0 0 0
19/07/2012
6.80
 844,400 6.40 6.80 6.40 10,000 0 0.1
18/07/2012
6.40
 379,600 6.60 6.60 6.30 0 0 0
17/07/2012
6.60
 364,300 6.30 6.60 6.30 0 0 0
16/07/2012
6.30
 504,100 6.60 6.60 6.20 0 0 0
13/07/2012
6.60
 611,700 6.40 6.80 6.30 0 0 0
12/07/2012
6.40
 390,500 6.20 6.50 6.20 0 0 0
11/07/2012
6.20
 138,800 5.90 6.20 6 0 0 0
10/07/2012
5.90
 209,900 6 6.10 5.90 0 0 0
09/07/2012
6
 428,100 6.30 6.30 6 0 0 0
06/07/2012
6.30
 534,600 6.40 6.60 6.30 0 0 0
05/07/2012
6.40
 420,500 6 6.40 5.90 0 0 0
04/07/2012
6
 265,300 6.20 6.30 5.90 0 0 0
03/07/2012
6.20
 504,900 6.20 6.30 5.90 0 0 0
02/07/2012
6.20
 485,800 6.50 6.60 6.20 0 0 0
29/06/2012
6.50
 271,000 6.60 6.70 6.40 0 0 0
28/06/2012
6.60
 472,400 6.20 6.60 6 0 0 0
27/06/2012
6.20
 357,900 6.30 6.60 6.10 0 0 0
26/06/2012
6.30
 748,100 6.60 6.60 6.20 0 0 0
25/06/2012
6.60
 730,300 7 7.10 6.60 0 0 0
22/06/2012
7
 667,600 7.40 7.40 7 0 0 0
21/06/2012
7.40
 199,200 7.40 7.50 7.20 0 0 0
20/06/2012
7.40
 449,500 7.50 7.50 7.30 0 0 0
19/06/2012
7.50
 309,600 7.60 7.60 7.30 0 0 0
18/06/2012
7.60
 301,900 7.60 7.90 7.50 0 0 0
15/06/2012
7.60
 418,300 7.40 7.70 7.40 0 0 0
14/06/2012
7.40
 246,800 7.50 7.70 7.30 0 0 0
13/06/2012
7.50
 425,900 7.60 7.70 7.40 0 0 0
12/06/2012
7.60
 520,800 7.90 7.90 7.50 0 0 0
11/06/2012
7.90
 399,800 7.80 8 7.70 0 0 0
08/06/2012
7.80
 862,500 8 8.30 7.70 0 0 0
07/06/2012
8
 1,161,200 7.70 8.20 7.70 0 0 0
06/06/2012
7.70
 372,400 7.50 7.80 7.40 0 0 0
05/06/2012
7.50
 446,300 7.30 7.70 7.20 0 0 0
04/06/2012
7.30
 832,700 7.70 7.70 7.20 0 0 0
01/06/2012
7.70
 749,100 7.40 7.70 7.30 0 0 0
31/05/2012
7.40
 608,700 7.80 7.80 7.30 0 0 0
30/05/2012
7.80
 673,400 7.60 7.90 7.60 0 6,000 -0.0
29/05/2012
7.60
 789,600 7.80 7.80 7.50 0 68,000 -0.5
28/05/2012
7.80
 1,682,700 7.50 8 7.60 0 0 0
25/05/2012
7.50
 670,300 7.30 7.50 7.40 0 0 0
24/05/2012
7.30
 788,800 7.10 7.30 6.80 0 0 0
23/05/2012
7.10
 713,000 7.70 7.70 7.10 0 0 0
22/05/2012
7.70
 985,400 7.40 7.90 7.30 0 0 0
21/05/2012
7.40
 464,400 7.10 7.40 7 0 0 0
18/05/2012
7.10
 721,600 7.30 7.30 6.80 0 0 0
17/05/2012
7.30
 891,900 7.50 7.80 7.20 0 0 0
16/05/2012
7.50
 868,700 7.10 7.50 6.80 0 0 0
15/05/2012
7.10
 1,398,300 7.60 7.60 7.10 0 50,000 -0.4
14/05/2012
7.60
 690,300 8.10 8.10 7.60 0 0 0
11/05/2012
8.10
 1,281,400 8.80 9 8.10 0 0 0
10/05/2012
8.80
 987,800 9.20 9.70 8.60 0 0 0
09/05/2012
9.20
 1,696,000 8.70 9.30 8.50 0 0 0
08/05/2012
8.70
 1,989,600 9.30 9.60 8.70 0 0 0
07/05/2012
9.30
 1,599,900 8.70 9.30 8.90 5,100 0 0.0
04/05/2012
8.70
 1,175,200 8.20 8.70 8.30 900 0 0.0
03/05/2012
8.20
 1,490,000 7.70 8.20 7.80 0 0 0
02/05/2012
7.70
 2,389,800 7.20 7.70 7.30 0 0 0
27/04/2012
7.20
 2,079,200 6.80 7.20 6.70 0 0 0
26/04/2012
6.80
 1,036,400 6.80 7 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |