CTCP Đầu tư Nhà Đất Việt (pvl)

4.80
0.60
(14.29%)
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
(2024-04-09) 		0.40 10.53% 1,561,500 100 0.0
3.70
4.20
4.20
2 tháng
(2024-03-15) 		0.90 27.27% 3,161,700 392 0.0
3.30
4.20
4.20
3 tháng
(2024-02-16) 		1.40 50% 4,538,400 284 0.0
2.80
4.20
4.20
6 tháng
(2023-11-17) 		1.20 40% 10,156,600 -19,316 -0.1
2.70
4.20
4.20
12 tháng
(2023-05-15) 		2.10 100% 30,037,930 -31,608 -0.1
2
4.20
4.20
24 tháng
(2022-05-20) 		-2.60 -38.24% 186,411,036 -161,693 -0.3
1.60
7.70
4.20
36 tháng
(2021-05-25) 		0.50 13.51% 580,143,566 -322,817 -3.9
1.60
22.30
4.20
60 tháng
(2019-06-05) 		2.40 133.33% 706,717,404 -617,717 -4.2
1
22.30
4.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#3301 13/08/2010
19.90
-0.20
 534,500 20.10 20.10 18.80 0 0 0
#3302 12/08/2010
20.10
-1.60
 392,400 21.70 21.70 20.10 400 0 0.0
#3303 11/08/2010
21.70
0.20
 277,600 21.50 22.20 21 0 2,000 -0.0
#3304 10/08/2010
21.50
-1.20
 566,100 22.70 22.70 21.40 3,500 0 0.1
#3305 09/08/2010
22.70
-1.40
 355,900 24.10 24.20 22.60 2,000 0 0.0
#3306 06/08/2010
24.10
-0.20
 207,400 24.30 24.60 24 0 0 0
#3307 05/08/2010
24.30
-0.20
 184,600 24.50 25.10 24.10 0 0 0
#3308 04/08/2010
24.50
-0.80
 279,800 25.30 25.30 24.30 3,000 0 0.1
#3309 03/08/2010
25.30
0.10
 244,800 25.20 25.80 25.10 0 0 0
#3310 02/08/2010
25.20
-0.70
 247,200 25.90 26 25.20 2,000 0 0.1
#3311 30/07/2010
25.90
0
 382,900 25.90 26.20 25.70 0 0 0
#3312 29/07/2010
25.90
0.20
 291,700 25.70 26.10 25.20 0 0 0
#3313 28/07/2010
25.70
-0.80
 339,100 26.50 26.70 25.50 3,000 0 0.1
#3314 27/07/2010
26.50
-0.10
 314,700 26.60 27 26.30 0 0 0
#3315 26/07/2010
26.60
-0.70
 191,400 27.30 27.50 26.50 1,000 0 0.0
#3316 23/07/2010
27.30
0.40
 379,600 26.90 27.60 26.80 2,000 0 0.1
#3317 22/07/2010
26.90
-0.30
 342,800 27.20 27.50 26.80 0 0 0
#3318 21/07/2010
27.20
-0.40
 335,800 27.60 28 27.20 0 0 0
#3319 20/07/2010
27.60
-0.20
 297,900 27.80 28.20 27.40 2,000 0 0.1
#3320 19/07/2010
27.80
0.10
 445,100 27.70 28.30 27.50 0 0 0
#3321 16/07/2010
27.70
-0.20
 256,500 27.90 28.40 27.60 0 0 0
#3322 15/07/2010
27.90
-0.40
 228,600 28.30 28.40 27.70 0 0 0
#3323 14/07/2010
28.30
-0.20
 356,800 28.50 29.40 28 0 1,000 -0.0
#3324 13/07/2010
28.50
1.10
 535,900 27.40 28.60 27.60 0 500 -0.0
#3325 12/07/2010
27.40
0.30
 243,800 27.10 27.80 27 0 0 0
#3326 09/07/2010
27.10
0.10
 326,600 27 27.40 27 0 4,000 -0.1
#3327 08/07/2010
27
-0.20
 336,200 27.20 28.20 26 0 0 0
#3328 07/07/2010
27.20
-0.60
 407,300 27.80 28.10 26.90 100 0 0.0
#3329 06/07/2010
27.80
-0.30
 356,900 28.10 28.20 27.40 600 0 0.0
#3330 05/07/2010
28.10
0.10
 370,300 28 28.70 28 4,000 0 0.1
#3331 02/07/2010
28
0.20
 613,000 27.80 28.20 27.70 0 0 0
#3332 01/07/2010
27.80
-0.10
 384,700 27.90 28.40 27.20 0 0 0
#3333 30/06/2010
27.90
-0.60
 564,100 28.50 28.50 27.10 0 0 0
#3334 29/06/2010
28.50
-0.20
 396,700 28.70 29.20 28.40 500 0 0.0
#3335 28/06/2010
28.70
0.20
 408,700 28.50 29.10 28.10 0 0 0
#3336 25/06/2010
28.50
-0.60
 720,300 29.10 29.10 28 500 0 0.0
#3337 24/06/2010
29.10
-0.20
 542,400 29.30 30.20 28.90 0 0 0
#3338 23/06/2010
29.30
-0.30
 639,100 29.60 29.90 28.60 0 0 0
#3339 22/06/2010
29.60
-1.30
 769,800 30.90 30.90 29.40 0 0 0
#3340 21/06/2010
30.90
1.70
 1,440,800 29.20 31.30 29.50 0 0 0
#3341 18/06/2010
29.20
-0.40
 763,400 29.60 30 28.80 0 0 0
#3342 17/06/2010
29.60
-1.10
 1,151,900 30.70 31.90 29.30 5,800 0 0.2
#3343 16/06/2010
30.70
1.80
 1,036,100 28.90 30.70 29.80 0 2,000 -0.1
#3344 15/06/2010
28.90
1
 1,160,700 27.90 29.50 27.60 0 1,000 -0.0
#3345 14/06/2010
27.90
0.90
 647,600 27 28 27 1,000 0 0.0
#3346 11/06/2010
27
0.10
 479,000 26.90 27.80 26.80 0 0 0
#3347 10/06/2010
26.90
0.20
 253,500 26.70 27 26.50 0 0 0
#3348 09/06/2010
26.70
-0.30
 505,900 27 27.50 26.50 1,000 0 0.0
#3349 08/06/2010
27
0.90
 584,000 26.10 27.10 25.50 0 0 0
#3350 07/06/2010
26.10
-1.70
 995,300 27.80 27.80 26.10 500 0 0.0
#3351 04/06/2010
27.80
-0.90
 494,600 28.70 28.80 27.50 500 0 0.0
#3352 03/06/2010
28.70
0.90
 681,700 27.80 29.70 28 0 0 0
#3353 02/06/2010
27.80
-0.70
 723,300 28.50 28.80 26.80 0 0 0
#3354 01/06/2010
28.50
-0.80
 970,000 29.30 29.50 28.20 0 0 0
#3355 31/05/2010
29.30
-0.80
 794,900 30.10 32.20 29 0 0 0
#3356 28/05/2010
30.10
1.70
 360,200 28.40 30.10 30.10 0 1,500 -0.0
#3357 27/05/2010
28.40
1.60
 1,054,700 26.80 28.40 26.70 0 3,000 -0.1
#3358 26/05/2010
26.80
1.50
 669,700 25.30 26.80 25 0 2,000 -0.1
#3359 25/05/2010
25.30
0.60
 846,100 24.70 26 23 0 0 0
#3360 24/05/2010
24.70
-1.60
 1,463,300 26.30 26.30 24.50 1,000 0 0.0
#3361 21/05/2010
26.30
-2.50
 637,900 28.80 28.80 26.30 600 700 -0.0
#3362 20/05/2010
28.80
-0.50
 1,526,100 29.30 30.90 27.50 2,000 0 0.1
#3363 19/05/2010
29.30
-1.90
 667,800 31.20 31.40 29.30 1,900 0 0.1
#3364 18/05/2010
31.20
-1.20
 1,142,000 32.40 33 31 1,000 0 0.0
#3365 17/05/2010
32.40
-1.20
 751,200 33.60 34.80 32.30 1,000 0 0.0
#3366 14/05/2010
33.60
0.40
 669,700 33.20 34.30 33 0 0 0
#3367 13/05/2010
33.20
-0.80
 1,321,200 34 35.50 32.50 1,000 0 0.0
#3368 12/05/2010
34
-2.30
 1,821,600 36.30 36.50 34 0 0 0
#3369 11/05/2010
36.30
-0.60
 1,133,300 36.90 38 35.50 1,000 0 0.0
#3370 10/05/2010
36.90
-1.40
 1,437,800 38.30 38.40 36.10 0 0 0
#3371 07/05/2010
38.30
-1.60
 2,232,400 39.90 40.20 37.20 0 0 0
#3372 06/05/2010
39.90
2.40
 3,261,300 37.50 40.20 37 0 1,000 -0.0
#3373 05/05/2010
37.50
-0.60
 1,699,700 38.10 40 36.20 1,000 0 0.0
#3374 04/05/2010
38.10
2.10
 1,102,700 36 38.10 37.50 700 0 0.0
#3375 29/04/2010
36
2.60
 1,802,000 33.40 36 33.50 100 0 0.0
#3376 28/04/2010
33.40
-0.10
 1,771,900 33.50 34.50 32 1,000 0 0.0
#3377 27/04/2010
33.50
-1.30
 2,256,400 34.80 35.70 32.50 0 0 0
#3378 26/04/2010
34.80
-1.40
 1,051,900 36.20 36.20 34.80 0 0 0
#3379 22/04/2010
36.20
-1.90
 1,211,700 38.10 40.20 35.80 0 0 0
#3380 21/04/2010
38.10
2.40
 3,244,800 35.70 38.10 35.20 0 1,400 -0.1
#3381 20/04/2010
35.70
2.30
 1,923,600 33.40 35.70 34.60 0 0 0
#3382 19/04/2010
33.40
2.10
 274,700 31.30 33.40 33.40 0 0 0
#3383 16/04/2010
31.30
-0.30
 197,300 31.60 31.60 30.50 1,000 0 0.0
#3384 15/04/2010
31.60
0
 3,387,100 31.60 46 20 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc