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)
01/06/2012
6.70
 187,700 6.30 6.70 6.40 0 0 0
31/05/2012
6.30
 144,100 6.70 6.70 6.30 0 0 0
30/05/2012
6.70
 236,600 6.90 7 6.50 0 0 0
29/05/2012
6.90
 78,100 7.20 7.20 6.70 0 0 0
28/05/2012
7.20
 320,700 6.90 7.30 7.10 0 0 0
25/05/2012
6.90
 195,600 6.60 6.90 6.80 0 0 0
24/05/2012
6.60
 243,400 6.70 6.80 6.30 0 0 0
23/05/2012
6.70
 209,600 7.10 7.10 6.70 0 0 0
22/05/2012
7.10
 360,100 6.70 7.10 7 0 0 0
21/05/2012
6.70
 128,800 6.30 6.70 6.30 0 0 0
18/05/2012
6.30
 287,400 6.70 6.70 6.30 0 0 0
17/05/2012
6.70
 184,600 7.30 7.40 6.70 0 0 0
16/05/2012
7.30
 359,200 7.20 7.30 6.70 0 0 0
15/05/2012
7.20
 403,600 7.70 7.70 7.20 0 0 0
14/05/2012
7.70
 432,800 8.10 8.30 7.70 0 0 0
11/05/2012
8.10
 419,500 8.60 8.60 8.10 0 0 0
10/05/2012
8.60
 422,100 9 9.10 8.50 0 0 0
09/05/2012
9
 330,800 8.90 9.20 8.60 0 0 0
08/05/2012
8.90
 357,000 9.50 9.90 8.90 0 0 0
07/05/2012
9.50
 882,000 8.90 9.50 9.30 0 0 0
04/05/2012
8.90
 138,800 8.40 8.90 8.80 0 0 0
03/05/2012
8.40
 268,900 8.70 8.70 8.10 0 0 0
02/05/2012
8.70
 379,600 9 9.30 8.50 0 0 0
27/04/2012
9
 1,320,800 8.70 9.30 8.50 0 0 0
26/04/2012
8.70
 279,800 8.20 8.70 8.70 0 0 0
25/04/2012
8.20
 357,200 7.70 8.20 8.20 0 0 0
24/04/2012
7.70
 189,500 7.20 7.70 7.70 0 0 0
23/04/2012
7.20
 184,100 6.80 7.20 6.80 0 0 0
20/04/2012
6.80
 419,100 7.30 7.30 6.80 0 0 0
19/04/2012
7.30
 432,600 7.80 7.80 7.30 0 0 0
18/04/2012
7.80
 325,400 7.40 7.80 7 0 0 0
17/04/2012
7.40
 418,000 7.70 7.80 7.30 0 0 0
16/04/2012
7.70
 539,100 7.70 8.20 7.20 0 0 0
13/04/2012
7.70
 983,600 7.20 7.70 7.40 0 0 0
12/04/2012
7.20
 41,800 6.80 7.20 7.20 0 0 0
11/04/2012
6.80
 92,100 6.40 6.80 6.70 0 0 0
10/04/2012
6.40
 620,400 6 6.40 6 0 0 0
09/04/2012
6
 228,500 5.70 6 5.80 0 0 0
06/04/2012
5.70
 347,700 5.40 5.70 5.50 0 0 0
05/04/2012
5.40
 200,000 5.40 5.50 5.10 0 0 0
04/04/2012
5.40
 94,500 5.60 5.70 5.40 0 0 0
03/04/2012
5.60
 235,500 5.60 5.80 5.30 0 0 0
30/03/2012
5.60
 145,000 6.20 6.20 5.60 0 0 0
29/03/2012
6.20
 334,500 6.10 6.50 5.80 0 0 0
28/03/2012
6.10
 283,600 6 6.20 5.60 0 0 0
27/03/2012
6
 636,800 5.70 6 5.90 0 0 0
26/03/2012
5.70
 239,500 5.40 5.70 5.70 0 0 0
23/03/2012
5.40
 275,700 5.10 5.40 5.10 0 0 0
22/03/2012
5.10
 212,500 4.90 5.20 4.90 0 0 0
21/03/2012
4.90
 162,700 4.60 4.90 4.70 0 0 0
20/03/2012
4.60
 81,900 4.70 4.80 4.40 0 0 0
19/03/2012
4.70
 64,900 4.80 4.90 4.60 0 0 0
16/03/2012
4.80
 115,700 4.80 5 4.70 0 0 0
15/03/2012
4.80
 105,000 4.40 4.90 4.30 0 0 0
14/03/2012
4.40
 28,900 4.50 4.70 4.40 0 0 0
13/03/2012
4.50
 35,800 4.40 4.70 4.40 0 0 0
12/03/2012
4.40
 38,200 4.70 4.70 4.40 0 0 0
09/03/2012
4.70
 87,200 4.80 4.90 4.60 0 0 0
08/03/2012
4.80
 91,300 5.10 5.10 4.80 0 0 0
07/03/2012
5.10
 92,800 5 5.20 5 0 0 0
06/03/2012
5
 254,600 5.10 5.40 4.90 0 0 0
05/03/2012
5.10
 96,900 4.90 5.10 5.10 0 0 0
02/03/2012
4.90
 296,900 4.90 5 4.70 0 0 0
01/03/2012
4.90
 62,200 5.10 5.10 4.90 0 0 0
29/02/2012
5.10
 107,400 5.10 5.20 5 0 0 0
28/02/2012
5.10
 176,500 5.30 5.50 5 0 0 0
27/02/2012
5.30
 177,600 4.90 5.30 5 0 0 0
24/02/2012
4.90
 166,400 4.70 5 4.80 0 0 0
23/02/2012
4.70
 180,100 4.40 4.70 4.50 0 0 0
22/02/2012
4.40
 108,000 4.20 4.40 4.20 0 0 0
21/02/2012
4.20
 69,100 4.10 4.30 4.10 0 0 0
20/02/2012
4.10
 24,900 4 4.10 4.10 0 0 0
17/02/2012
4
 42,200 3.80 4 3.80 0 0 0
16/02/2012
3.80
 3,800 3.90 3.90 3.70 0 0 0
15/02/2012
3.90
 72,300 4 4.10 3.80 0 0 0
14/02/2012
4
 40,500 4 4.20 3.90 0 0 0
13/02/2012
4
 34,700 4.30 4.30 4 0 0 0
10/02/2012
4.30
 34,300 4.40 4.40 4.10 0 0 0
09/02/2012
4.40
 71,800 4.40 4.60 4.30 0 0 0
08/02/2012
4.40
 140,100 4.20 4.40 4.30 0 0 0
07/02/2012
4.20
 33,700 4.10 4.30 4.10 0 0 0
06/02/2012
4.10
 15,100 4.40 4.40 4.10 0 0 0
03/02/2012
4.40
 75,700 4.70 4.80 4.30 0 0 0
02/02/2012
4.70
 72,300 4.50 4.70 4.10 0 0 0
01/02/2012
4.50
 44,500 4.70 4.70 4.40 0 0 0
31/01/2012
4.70
 35,900 4.50 4.80 4.50 0 0 0
30/01/2012
4.50
 28,800 4.40 4.60 4.40 0 0 0
20/01/2012
4.40
 43,500 4.20 4.40 4.40 0 0 0
19/01/2012
4.20
 14,700 4 4.20 4.20 0 0 0
18/01/2012
4
 43,100 3.80 4 3.90 0 0 0
17/01/2012
3.80
 9,900 3.80 3.90 3.80 0 0 0
16/01/2012
3.80
 19,600 3.60 3.80 3.70 0 0 0
13/01/2012
3.60
 6,500 3.50 3.60 3.50 0 0 0
12/01/2012
3.50
 4,400 3.60 3.60 3.50 0 0 0
11/01/2012
3.60
 51,300 3.70 3.80 3.60 0 0 0
10/01/2012
3.70
 50,400 3.80 3.80 3.60 0 0 0
09/01/2012
3.80
 5,500 3.80 3.80 3.60 0 0 0
06/01/2012
3.80
 6,700 3.80 3.80 3.70 0 0 0
05/01/2012
3.80
 7,100 3.80 3.90 3.80 0 0 0
04/01/2012
3.80
 6,400 3.70 3.80 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |