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)
23/06/2011
10.40
 52,400 10.70 10.70 10.30 0 0 0
22/06/2011
10.70
 68,700 11.20 11.30 10.70 0 0 0
21/06/2011
11.20
 73,600 10.80 11.40 10.80 0 0 0
20/06/2011
10.80
 126,000 11.40 11.50 10.70 0 0 0
17/06/2011
11.40
 151,800 11.70 11.70 11.40 0 0 0
16/06/2011
11.70
 212,600 12.20 12.70 11.50 0 0 0
15/06/2011
12.20
 56,800 12.50 12.50 12.20 0 0 0
14/06/2011
12.50
 211,400 13.30 13.80 12.50 0 0 0
13/06/2011
13.30
 356,900 12.50 13.30 12.50 0 0 0
10/06/2011
12.50
 51,200 12 12.50 12.50 0 0 0
09/06/2011
12
 102,500 11.40 12 11 0 0 0
08/06/2011
11.40
 146,300 11.40 11.80 11 0 6,700 -0.1
07/06/2011
11.40
 115,600 10.90 11.40 11.10 0 0 0
06/06/2011
10.90
 134,300 11 11.20 10.70 0 0 0
03/06/2011
11
 190,800 11 11.70 10.70 0 0 0
02/06/2011
11
 115,500 10.40 11 10.90 0 0 0
01/06/2011
10.40
 86,700 9.80 10.40 9.80 0 0 0
31/05/2011
9.80
 43,700 10.10 10.20 9.50 0 0 0
30/05/2011
10.10
 104,100 11 11.20 10.10 0 0 0
27/05/2011
11
 127,300 10.80 11 10.30 0 0 0
26/05/2011
10.80
 277,400 10.70 11.30 10 2,200 0 0.0
25/05/2011
10.70
 28,600 11.40 11.40 10.70 0 0 0
24/05/2011
11.40
 82,500 12.20 12.20 11.40 0 0 0
23/05/2011
12.20
 87,600 13 13.10 12.20 0 0 0
20/05/2011
13
 35,100 13.50 13.80 12.80 0 0 0
19/05/2011
13.50
 135,000 12.80 13.50 12.80 7,200 0 0.1
18/05/2011
12.80
 37,800 12.80 12.90 12.30 0 0 0
17/05/2011
12.80
 49,500 13.30 13.30 12.60 0 0 0
16/05/2011
13.30
 99,300 14 14 13.10 0 0 0
13/05/2011
14
 65,000 14 14.20 13.90 0 0 0
12/05/2011
14
 45,600 14 14.30 13.90 0 0 0
11/05/2011
14
 36,200 14.30 14.50 14 0 0 0
10/05/2011
14.30
 91,400 14.40 14.90 14.30 0 0 0
09/05/2011
14.40
 77,200 14.70 15 14 0 0 0
06/05/2011
14.70
 70,100 14.20 14.70 14.10 0 0 0
05/05/2011
14.20
 104,200 15 15.30 14.10 0 0 0
04/05/2011
15
 118,700 16 16 15 0 0 0
29/04/2011
16
 199,900 16.30 16.40 15.80 0 0 0
28/04/2011
16.30
 343,800 15.60 16.40 14.60 0 0 0
27/04/2011
15.60
 34,800 15.90 16 15.60 0 0 0
26/04/2011
15.90
 267,500 17.20 17.40 15.90 0 0 0
25/04/2011
17.20
 158,100 16.60 17.20 16.30 0 0 0
22/04/2011
16.60
 282,700 15.80 16.60 15.80 0 0 0
21/04/2011
15.80
 311,500 14.90 15.80 15 0 0 0
20/04/2011
14.90
 43,500 14.20 14.90 14 0 0 0
19/04/2011
14.20
 146,000 13.70 14.60 12.80 0 0 0
18/04/2011
13.70
 97,200 14.60 14.60 13.70 0 0 0
15/04/2011
14.60
 227,500 15.90 15.90 14.60 0 2,500 -0.0
14/04/2011
15.90
 187,300 16.40 17.20 15.50 0 4,000 -0.1
13/04/2011
16.40
 47,200 17.30 18.40 16.40 0 10,000 -0.2
08/04/2011
17.30
 216,700 19 19.10 17.30 0 8,800 -0.2
07/04/2011
19
 455,100 18.50 19.60 17.30 0 4,000 -0.1
06/04/2011
18.50
 182,200 19.80 19.80 18.50 0 0 0
05/04/2011
19.80
 2,100 20.80 20.80 19.80 0 0 0
04/04/2011
20.80
 194,800 22.50 22.50 20.80 0 0 0
01/04/2011
22.50
 227,500 23 23 22 0 0 0
31/03/2011
23
 178,900 23 23.40 22.60 5,500 0 0.1
30/03/2011
23
 149,500 22.10 23.20 21.90 6,200 0 0.1
29/03/2011
22.10
 222,500 20.80 22.10 20.30 0 0 0
28/03/2011
20.80
 113,400 21.50 21.50 20.50 0 0 0
25/03/2011
21.50
 193,700 20.60 21.80 21 6,900 0 0.1
24/03/2011
20.60
 120,600 20.10 20.60 20.40 0 0 0
23/03/2011
20.10
 201,300 18.70 20.10 18.40 0 0 0
22/03/2011
18.70
 314,300 19 19.80 18.70 0 0 0
21/03/2011
19
 232,100 18.90 20.20 19 6,000 0 0.1
18/03/2011
18.90
 199,100 17.80 18.90 18.30 0 0 0
17/03/2011
17.80
 168,800 17 17.80 17.10 2,000 0 0.0
16/03/2011
17
 232,100 16.80 17.40 16.60 0 5,000 -0.1
15/03/2011
16.80
 140,500 17.80 17.80 16.80 0 1,000 -0.0
14/03/2011
17.80
 113,600 17.40 18.60 17.60 0 0 0
11/03/2011
17.40
 282,900 16.40 17.40 16.50 0 0 0
10/03/2011
16.40
 247,600 15.50 16.40 15.50 0 0 0
09/03/2011
15.50
 177,900 15.20 15.70 15.30 0 0 0
08/03/2011
15.20
 165,000 14.90 15.50 15 0 0 0
07/03/2011
14.90
 108,400 14 14.90 14.60 0 0 0
04/03/2011
14
 58,600 13.30 14 13.90 0 0 0
03/03/2011
13.30
 41,300 14 14 13 0 5,000 -0.1
02/03/2011
14
 125,200 14.20 15.10 13.40 8,700 0 0.1
01/03/2011
14.20
 38,500 13.30 14.20 14.20 0 0 0
28/02/2011
13.30
 5,900 13.10 13.30 13.30 0 0 0
25/02/2011
13.10
 57,500 12.40 13.10 11.90 0 5,000 -0.1
24/02/2011
12.40
 10,900 13 13.40 12 0 0 0
23/02/2011
13
 15,600 12.40 13 12.50 0 0 0
22/02/2011
12.40
 28,000 13.10 13.20 12.30 0 0 0
21/02/2011
13.10
 9,600 13.50 14 13.10 0 0 0
18/02/2011
13.50
 41,200 14 15 13.50 0 0 0
17/02/2011
14
 17,600 14.60 14.80 13.90 0 0 0
16/02/2011
14.60
 27,000 15.10 15.20 14.20 0 0 0
15/02/2011
15.10
 17,900 14.80 15.90 14.70 0 0 0
14/02/2011
14.80
 18,000 14.80 15.80 14.80 0 0 0
11/02/2011
14.80
 25,600 15.30 15.30 14.70 0 0 0
10/02/2011
15.30
 23,500 15.20 15.30 14.90 0 0 0
09/02/2011
15.20
 40,300 15.40 15.60 14.90 0 0 0
08/02/2011
15.40
 6,600 15.50 16 14.50 0 0 0
28/01/2011
15.50
 86,900 14.80 15.70 15 0 0 0
27/01/2011
14.80
 12,600 14.50 15.10 14.60 0 0 0
26/01/2011
14.50
 53,900 14.60 15.40 13.80 0 0 0
25/01/2011
14.60
 69,100 15.30 16.30 14.30 0 0 0
24/01/2011
15.30
 62,700 16 16 15.30 0 0 0
21/01/2011
16
 98,200 16.20 17 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |