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)
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
10/12/2010
13.05
 229,400 12.60 13.05 12.23 0 0 0
09/12/2010
12.60
 40,300 12.15 13.05 11.85 4,400 0 0.1
08/12/2010
12.15
 40,000 13.05 13.13 12.15 0 0 0
07/12/2010
13.05
 305,800 12.30 13.13 12.68 10,000 0 0.2
06/12/2010
12.30
 269,600 11.55 12.30 12.30 0 0 0
03/12/2010: Cổ tức tiền mặt tỉ lệ: 14%
03/12/2010
11.55
 16,100 17.40 17.40 11.55 0 0 0
02/12/2010
17.40
 97,500 17.40 18.32 16.62 0 0 0
01/12/2010
17.40
 61,200 17.33 18.18 17.33 0 0 0
30/11/2010
17.33
 92,000 16.98 17.47 16.83 0 0 0
29/11/2010
16.98
 79,200 15.91 17.05 16.06 2,000 0 0.0
26/11/2010
15.91
 6,700 16.13 16.98 15.56 0 0 0
25/11/2010
16.13
 28,800 15.35 16.62 15.91 0 0 0
24/11/2010
15.35
 16,400 15.99 16.98 15.28 0 0 0
23/11/2010
15.99
 3,000 16.13 16.20 15.99 0 0 0
22/11/2010
16.13
 12,700 15.99 16.13 15.07 0 0 0
19/11/2010
15.99
 7,600 16.83 17.33 15.63 0 0 0
18/11/2010
16.83
 11,400 16.27 16.98 16.34 0 0 0
17/11/2010
16.27
 14,300 16.90 17.26 16.27 0 0 0
16/11/2010
16.90
 7,400 16.90 17.68 16.62 0 0 0
15/11/2010
16.90
 13,900 16.98 18.11 15.99 0 0 0
12/11/2010
16.98
 4,000 17.19 17.26 16.76 0 0 0
11/11/2010
17.19
 8,600 18.04 18.60 17.19 0 0 0
10/11/2010
18.04
 4,800 17.12 18.39 17.68 0 0 0
09/11/2010
17.12
 4,100 18.39 18.39 17.12 0 0 0
08/11/2010
18.39
 0 18.39 18.39 18.39 0 0 0
05/11/2010
18.39
 12,400 17.12 18.89 18.04 0 0 0
04/11/2010
17.12
 12,700 18.39 18.46 17.12 0 0 0
03/11/2010
18.39
 3,000 18.67 18.67 18.25 0 0 0
02/11/2010
18.67
 9,700 19.10 19.10 18.04 0 0 0
01/11/2010
19.10
 9,500 18.32 19.10 17.33 0 0 0
29/10/2010
18.32
 13,600 18.04 19.03 17.90 0 0 0
28/10/2010
18.04
 30,200 16.90 18.04 17.33 0 0 0
27/10/2010
16.90
 24,800 15.84 16.90 15.91 0 0 0
26/10/2010
15.84
 10,200 15.42 15.84 15.84 0 0 0
25/10/2010
15.42
 20,300 14.50 15.42 14.85 0 0 0
22/10/2010
14.50
 21,600 15.28 15.28 14.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |