CTCP Đầu tư PV2 (pv2)

2.30
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
(2026-02-11) 		-0.30 -11.54% 2,522,400 0 -0
2.20
2.60
2.30
2 tháng
(2026-01-12) 		-0.30 -11.54% 4,485,900 -2,200 -0.0
2.20
2.70
2.30
3 tháng
(2025-12-15) 		-0.40 -14.81% 6,214,000 -2,200 -0.0
2.20
2.80
2.30
6 tháng
(2025-09-15) 		-0.70 -23.33% 16,076,700 -9,200 -0.0
2.20
3.20
2.30
12 tháng
(2025-03-18) 		-1.40 -37.84% 52,483,000 5,200 0.0
2.20
3.70
2.30
24 tháng
(2024-03-25) 		-0.70 -23.33% 96,585,280 8,400 0.0
2.20
4.20
2.30
36 tháng
(2023-03-29) 		0.20 9.52% 146,976,254 1,700 0.0
1.90
4.30
2.30
60 tháng
(2021-04-08) 		-2.50 -52.08% 302,979,941 35,300 0.1
1.70
10.50
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2012
3.80
 506,700 3.90 3.90 3.70 0 0 0
13/12/2012
3.90
 403,600 4 4.10 3.80 0 0 0
12/12/2012
4
 536,800 3.90 4.10 3.80 0 0 0
11/12/2012
3.90
 486,600 3.90 4.10 3.80 0 0 0
10/12/2012
3.90
 768,700 3.80 3.90 3.80 0 0 0
07/12/2012
3.80
 746,300 3.60 3.80 3.60 0 0 0
06/12/2012
3.60
 154,700 3.60 3.70 3.50 0 0 0
05/12/2012
3.60
 619,300 3.50 3.70 3.50 0 0 0
04/12/2012
3.50
 161,800 3.40 3.60 3.30 0 0 0
03/12/2012
3.40
 134,100 3.40 3.40 3.20 0 0 0
30/11/2012
3.40
 49,900 3.50 3.50 3.30 0 0 0
29/11/2012
3.50
 263,000 3.50 3.60 3.40 0 0 0
28/11/2012
3.50
 89,100 3.50 3.50 3.40 0 0 0
27/11/2012
3.50
 209,000 3.60 3.60 3.40 0 0 0
26/11/2012
3.60
 260,500 3.70 3.70 3.50 0 0 0
23/11/2012
3.70
 41,300 3.90 3.90 3.70 0 0 0
22/11/2012
3.90
 102,500 3.70 3.90 3.70 0 0 0
21/11/2012
3.70
 328,600 3.90 3.90 3.70 0 0 0
20/11/2012
3.90
 125,200 3.80 3.90 3.80 0 0 0
19/11/2012
3.80
 94,400 4 4 3.80 0 0 0
16/11/2012
4
 59,400 3.90 4 3.80 0 0 0
15/11/2012
3.90
 148,600 4 4.10 3.90 0 0 0
14/11/2012
4
 98,200 4 4.10 3.90 0 0 0
13/11/2012
4
 244,500 4.10 4.10 4 0 0 0
12/11/2012
4.10
 185,200 4.10 4.20 4 0 0 0
09/11/2012
4.10
 53,600 4 4.10 3.90 0 0 0
08/11/2012
4
 77,400 4 4 3.80 0 0 0
07/11/2012
4
 127,800 3.90 4.10 3.90 0 0 0
06/11/2012
3.90
 80,100 3.90 3.90 3.80 0 0 0
05/11/2012
3.90
 129,200 3.90 3.90 3.70 0 0 0
02/11/2012
3.90
 684,200 4.10 4.10 3.90 0 0 0
01/11/2012
4.10
 24,500 4.20 4.30 4.10 0 0 0
31/10/2012
4.20
 125,000 4.10 4.20 4 0 0 0
30/10/2012
4.10
 144,400 4 4.20 4.10 0 0 0
29/10/2012
4
 145,900 4.20 4.30 4 0 0 0
26/10/2012
4.20
 73,500 4.20 4.40 4.10 0 0 0
25/10/2012
4.20
 44,400 4.40 4.40 4.20 0 0 0
24/10/2012
4.40
 127,200 4.40 4.60 4.30 0 0 0
23/10/2012
4.40
 188,000 4.20 4.40 4.30 0 0 0
22/10/2012
4.20
 94,100 4.30 4.30 4.10 0 0 0
19/10/2012
4.30
 233,800 4.50 4.50 4.30 0 0 0
18/10/2012
4.50
 316,500 4.50 4.80 4.40 0 0 0
17/10/2012
4.50
 166,700 4.70 4.70 4.40 0 0 0
16/10/2012
4.70
 346,400 4.40 4.70 4.40 0 0 0
15/10/2012
4.40
 388,700 4.60 4.60 4.30 0 0 0
12/10/2012
4.60
 286,400 4.60 4.60 4.40 0 0 0
11/10/2012
4.60
 495,300 4.60 4.80 4.50 0 0 0
10/10/2012
4.60
 391,900 4.30 4.60 4.20 0 0 0
09/10/2012
4.30
 152,100 4.30 4.50 4.30 0 0 0
08/10/2012
4.30
 341,600 4.10 4.30 4.10 0 0 0
05/10/2012
4.10
 181,800 4.10 4.20 4 0 0 0
04/10/2012
4.10
 57,400 4.10 4.10 3.90 0 0 0
03/10/2012
4.10
 154,000 3.90 4.10 3.80 0 0 0
02/10/2012
3.90
 156,500 4 4 3.80 0 0 0
01/10/2012
4
 363,400 4.20 4.20 4 0 0 0
28/09/2012
4.20
 94,700 4.20 4.20 4.10 0 0 0
27/09/2012
4.20
 155,200 4.40 4.40 4.20 0 0 0
26/09/2012
4.40
 195,800 4.40 4.50 4.30 0 0 0
25/09/2012
4.40
 157,400 4.30 4.40 4.20 0 0 0
24/09/2012
4.30
 106,100 4.40 4.40 4.30 0 0 0
21/09/2012
4.40
 290,200 4.20 4.40 4.20 0 0 0
20/09/2012
4.20
 202,600 4.30 4.30 4.10 0 0 0
19/09/2012
4.30
 276,800 4.30 4.40 4.10 0 0 0
18/09/2012
4.30
 682,400 4.50 4.50 4.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |