CTCP Vinaconex 39 (pvv)

2.10
0.20
(10.53%)
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) 		0.20 11.76% 345,200 0 0
1.70
2.10
2.10
2 tháng
(2026-01-12) 		0.40 26.67% 1,205,100 0 0
1.50
2.10
2.10
3 tháng
(2025-12-15) 		0.30 18.75% 1,623,700 0 0
1.40
2.10
2.10
6 tháng
(2025-09-15) 		0.60 46.15% 4,156,800 0 0
1.30
2.10
2.10
12 tháng
(2025-03-18) 		0.40 26.67% 7,081,100 0 0
1.20
2.10
2.10
24 tháng
(2024-03-25) 		0.40 26.67% 12,588,363 -2,600 -0.0
1.20
2.10
2.10
36 tháng
(2023-03-29) 		-2.10 -52.50% 29,258,998 -2,600 0.0
1.20
4.10
2.10
60 tháng
(2021-04-08) 		-1.60 -45.71% 162,846,465 -56,800 -0.1
1.20
5.90
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/01/2012
3.70
 24,400 3.50 3.70 3.50 0 0 0
30/12/2011
3.50
 47,400 3.30 3.50 3.30 0 0 0
29/12/2011
3.30
 97,200 3.60 3.60 3.30 0 0 0
28/12/2011
3.60
 32,000 3.50 3.60 3.50 0 0 0
27/12/2011
3.50
 54,100 3.60 3.60 3.50 0 0 0
26/12/2011
3.60
 11,000 3.80 4 3.60 0 0 0
23/12/2011
3.80
 15,400 3.90 3.90 3.70 0 0 0
22/12/2011
3.90
 44,600 4 4.20 3.90 0 0 0
21/12/2011
4
 25,000 4.20 4.20 4 0 0 0
20/12/2011
4.20
 30,300 4.40 4.70 4.10 0 0 0
19/12/2011
4.40
 16,700 4.60 4.80 4.40 0 0 0
16/12/2011
4.60
 21,400 4.40 4.60 4.50 0 0 0
15/12/2011
4.40
 29,600 4.70 4.70 4.30 0 0 0
14/12/2011
4.70
 18,200 4.80 4.80 4.60 0 0 0
13/12/2011
4.80
 19,000 4.90 5 4.80 0 0 0
12/12/2011
4.90
 28,600 5.10 5.30 4.90 0 0 0
09/12/2011
5.10
 15,700 5.30 5.60 5.10 0 0 0
08/12/2011
5.30
 14,500 5.40 5.40 5.30 0 0 0
07/12/2011
5.40
 31,600 5.60 5.70 5.40 0 0 0
06/12/2011
5.60
 49,200 5.50 5.80 5.60 0 0 0
05/12/2011
5.50
 16,100 5.30 5.50 5.30 0 0 0
02/12/2011
5.30
 15,600 5.20 5.40 5.10 0 0 0
01/12/2011
5.20
 23,900 5.10 5.20 5.10 0 0 0
30/11/2011
5.10
 27,200 5.30 5.30 5.10 0 0 0
29/11/2011
5.30
 11,300 5.40 5.40 5.30 0 0 0
28/11/2011
5.40
 34,800 5.20 5.50 5.30 0 0 0
25/11/2011
5.20
 8,500 5.30 5.30 5.10 0 0 0
24/11/2011
5.30
 15,800 5.40 5.60 5.30 0 0 0
23/11/2011
5.40
 19,200 5.20 5.40 5.30 0 0 0
22/11/2011
5.20
 25,900 5.40 5.40 5.10 0 0 0
21/11/2011
5.40
 22,700 5.60 5.60 5.30 0 0 0
18/11/2011
5.60
 18,400 5.80 5.80 5.50 0 0 0
17/11/2011
5.80
 27,000 6.10 6.10 5.70 0 0 0
16/11/2011
6.10
 26,300 5.90 6.20 5.80 0 0 0
15/11/2011
5.90
 19,800 5.90 6 5.80 0 0 0
14/11/2011
5.90
 17,600 6.20 6.20 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |