CTCP Vinaconex 39 (pvv)

1.90
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
(2025-12-29) 		0.50 35.71% 522,600 0 0
1.40
1.90
1.90
2 tháng
(2025-11-28) 		0 0% 1,655,600 0 0
1.40
1.90
1.90
3 tháng
(2025-10-29) 		0.40 26.67% 3,143,200 0 0
1.40
2
1.90
6 tháng
(2025-07-31) 		0.40 26.67% 4,508,200 0 0
1.20
2
1.90
12 tháng
(2025-02-03) 		0.50 35.71% 8,221,000 -100 -0.0
1.20
2
1.90
24 tháng
(2024-02-07) 		0.20 11.76% 12,962,527 -3,100 -0.0
1.20
2
1.90
36 tháng
(2023-02-13) 		-2.40 -55.81% 29,111,203 -2,600 0.0
1.20
4.40
1.90
60 tháng
(2021-02-22) 		0.30 18.75% 179,564,244 -43,100 -0.1
1.20
5.90
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2011
16.20
 189,600 16.50 16.70 15.90 0 0 0
19/01/2011
16.50
 114,600 17.10 17.10 16.40 0 0 0
18/01/2011
17.10
 175,900 17.20 17.80 16.80 0 5,000 -0.1
17/01/2011
17.20
 251,800 17 18 17 5,000 0 0.1
14/01/2011
17
 417,400 16 17 16.30 0 0 0
13/01/2011
16
 102,900 15.30 16 15.30 0 0 0
12/01/2011
15.30
 176,900 14.40 15.30 14.30 0 0 0
11/01/2011
14.40
 116,200 14.30 14.50 14.10 0 0 0
10/01/2011
14.30
 144,400 14.20 14.50 14.10 0 0 0
07/01/2011
14.20
 32,200 14.30 14.50 14 0 0 0
06/01/2011
14.30
 2,200 14.50 14.50 13.80 0 0 0
05/01/2011
14.50
 11,700 14.70 14.80 14.50 0 0 0
04/01/2011
14.70
 3,000 14.80 15 14.50 0 0 0
31/12/2010
14.80
 12,200 14.30 14.90 14.30 0 0 0
30/12/2010
14.30
 9,600 14.60 14.90 14.30 0 0 0
29/12/2010
14.60
 4,500 15.30 15.30 14.50 0 0 0
28/12/2010
15.30
 33,600 13.80 15.30 14.40 0 0 0
27/12/2010
13.80
 12,100 14.50 15.10 13.80 0 0 0
24/12/2010
14.50
 11,600 14.30 15 14 0 0 0
23/12/2010
14.30
 22,800 15 15.60 14.10 0 0 0
22/12/2010
15
 42,400 14.60 15.30 14.70 0 0 0
21/12/2010
14.60
 24,000 14.80 14.80 13.80 0 0 0
20/12/2010: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
20/12/2010
14.80
 74,600 12 15.80 14.60 0 0 0
17/12/2010
12.00
 64,400 11.10 12.00 10.95 0 0 0
16/12/2010
11.10
 80,200 12.00 12.08 10.95 0 0 0
15/12/2010
12.00
 74,000 12.30 12.38 11.55 0 0 0
14/12/2010
12.30
 86,300 13.13 13.13 12.30 0 2,000 -0.0
13/12/2010
13.13
 83,900 13.05 13.65 12.83 0 4,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |