CTCP Đầu tư PVR Hà Nội (pvr)

1.10
-0.10
(-8.33%)
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) 		-0.10 -7.69% 200,500 0 0
1.10
1.30
1.10
2 tháng
(2026-01-12) 		0.10 9.09% 544,100 0 0
1
1.30
1.10
3 tháng
(2025-12-15) 		0 0% 1,022,500 0 0
1
1.30
1.10
6 tháng
(2025-09-15) 		0 0% 1,540,500 0 0
1
1.30
1.10
12 tháng
(2025-03-18) 		0 0% 3,240,900 -6,000 -0.0
0.90
1.30
1.10
24 tháng
(2024-03-25) 		-0.10 -7.69% 9,122,058 -6,000 -0.0
0.70
1.30
1.10
36 tháng
(2023-03-29) 		-0.20 -14.29% 11,877,838 -6,000 -0.0
0.70
1.70
1.10
60 tháng
(2021-04-08) 		-1.10 -47.83% 40,035,913 -16,000 -0.0
0.70
6.20
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
1.10
 22,567 1.10 1.10 1.10 0 0 0
07/03/2024
1
 0 1 1 1 0 0 0
06/03/2024
1
 0 1 1 1 0 0 0
05/03/2024
1
 0 1 1 1 0 0 0
04/03/2024
1
 0 1 1 1 0 0 0
01/03/2024
1
 29,380 1 1 0.80 0 0 0
29/02/2024
0.90
 0 0.90 0.90 0.90 0 0 0
28/02/2024
0.90
 0 0.90 0.90 0.90 0 0 0
27/02/2024
0.90
 0 0.90 0.90 0.90 0 0 0
26/02/2024
0.90
 0 0.90 0.90 0.90 0 0 0
23/02/2024
0.90
 50,966 1 1 0.90 0 0 0
22/02/2024
1
 0 1 1 1 0 0 0
21/02/2024
1
 0 1 1 1 0 0 0
20/02/2024
1
 0 1 1 1 0 0 0
19/02/2024
1
 0 1 1 1 0 0 0
16/02/2024
1
 23,050 1 1 1 0 0 0
15/02/2024
0.90
 0 0.90 0.90 0.90 0 0 0
07/02/2024
0.90
 0 0.90 0.90 0.90 0 0 0
06/02/2024
0.90
 0 0.90 0.90 0.90 0 0 0
05/02/2024
0.90
 0 0.90 0.90 0.90 0 0 0
02/02/2024
0.90
 20,600 0.80 0.90 0.80 0 0 0
01/02/2024
0.90
 0 0.90 0.90 0.90 0 0 0
31/01/2024
0.90
 0 0.90 0.90 0.90 0 0 0
30/01/2024
0.90
 0 0.90 0.90 0.90 0 0 0
29/01/2024
0.90
 0 0.90 0.90 0.90 0 0 0
26/01/2024
0.80
 58,630 0.80 0.90 0.80 0 0 0
25/01/2024
0.90
 0 0.90 0.90 0.90 0 0 0
24/01/2024
0.90
 0 0.90 0.90 0.90 0 0 0
23/01/2024
0.90
 0 0.90 0.90 0.90 0 0 0
22/01/2024
0.90
 0 0.90 0.90 0.90 0 0 0
19/01/2024
0.90
 67,790 0.90 0.90 0.80 0 0 0
18/01/2024
0.80
 0 0.80 0.80 0.80 0 0 0
17/01/2024
0.80
 0 0.80 0.80 0.80 0 0 0
16/01/2024
0.80
 0 0.80 0.80 0.80 0 0 0
15/01/2024
0.80
 0 0.80 0.80 0.80 0 0 0
12/01/2024
0.80
 43,109 0.70 0.80 0.70 0 0 0
11/01/2024
0.70
 0 0.70 0.70 0.70 0 0 0
10/01/2024
0.70
 0 0.70 0.70 0.70 0 0 0
09/01/2024
0.70
 0 0.70 0.70 0.70 0 0 0
08/01/2024
0.70
 0 0.70 0.70 0.70 0 0 0
05/01/2024
0.70
 17,500 0.70 0.80 0.70 0 0 0
04/01/2024
0.70
 0 0.70 0.70 0.70 0 0 0
03/01/2024
0.70
 0 0.70 0.70 0.70 0 0 0
02/01/2024
0.70
 0 0.70 0.70 0.70 0 0 0
29/12/2023
0.80
 112,300 0.70 0.80 0.70 0 0 0
28/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
27/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
26/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
25/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
22/12/2023
0.80
 27,700 0.80 0.80 0.80 0 0 0
21/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
20/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
19/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
18/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
15/12/2023
0.90
 8,400 0.70 0.90 0.70 0 0 0
14/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
13/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
12/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
11/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
08/12/2023
0.70
 14,518 0.80 0.80 0.70 0 0 0
07/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
06/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
05/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
04/12/2023
0.80
 0 0.80 0.80 0.80 0 0 0
01/12/2023
0.90
 17,500 0.90 0.90 0.80 0 0 0
30/11/2023
0.90
 0 0.90 0.90 0.90 0 0 0
29/11/2023
0.90
 0 0.90 0.90 0.90 0 0 0
28/11/2023
0.90
 0 0.90 0.90 0.90 0 0 0
27/11/2023
0.90
 0 0.90 0.90 0.90 0 0 0
24/11/2023
1
 79,418 0.90 1 0.90 0 0 0
23/11/2023
1
 0 1 1 1 0 0 0
22/11/2023
1
 0 1 1 1 0 0 0
21/11/2023
1
 0 1 1 1 0 0 0
20/11/2023
1
 0 1 1 1 0 0 0
17/11/2023
1
 67,588 1.10 1.10 1 0 0 0
16/11/2023
1.10
 0 1.10 1.10 1.10 0 0 0
15/11/2023
1.10
 0 1.10 1.10 1.10 0 0 0
14/11/2023
1.10
 0 1.10 1.10 1.10 0 0 0
13/11/2023
1.10
 0 1.10 1.10 1.10 0 0 0
10/11/2023
1.20
 140,700 1.10 1.20 1.10 0 0 0
09/11/2023
1.20
 0 1.20 1.20 1.20 0 0 0
08/11/2023
1.20
 0 1.20 1.20 1.20 0 0 0
07/11/2023
1.20
 0 1.20 1.20 1.20 0 0 0
06/11/2023
1.20
 0 1.20 1.20 1.20 0 0 0
03/11/2023
1.20
 5,366 1.20 1.20 1.10 0 0 0
02/11/2023
1.20
 0 1.20 1.20 1.20 0 0 0
01/11/2023
1.20
 0 1.20 1.20 1.20 0 0 0
31/10/2023
1.20
 0 1.20 1.20 1.20 0 0 0
30/10/2023
1.20
 0 1.20 1.20 1.20 0 0 0
27/10/2023
1.20
 766 1.20 1.20 1.20 0 0 0
26/10/2023
1.20
 0 1.20 1.20 1.20 0 0 0
25/10/2023
1.20
 0 1.20 1.20 1.20 0 0 0
24/10/2023
1.20
 0 1.20 1.20 1.20 0 0 0
23/10/2023
1.20
 0 1.20 1.20 1.20 0 0 0
20/10/2023
1.20
 1,700 1.20 1.20 1.20 0 0 0
19/10/2023
1.20
 0 1.20 1.20 1.20 0 0 0
18/10/2023
1.20
 0 1.20 1.20 1.20 0 0 0
17/10/2023
1.20
 0 1.20 1.20 1.20 0 0 0
16/10/2023
1.20
 0 1.20 1.20 1.20 0 0 0
13/10/2023
1.30
 12,000 1.30 1.30 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |