CTCP Đầu tư PVR Hà Nội (pvr)

1.20
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
(2025-11-05) 		0.10 9.09% 164,200 0 0
1.10
1.20
1.20
2 tháng
(2025-10-06) 		0 0% 296,000 0 0
1.10
1.20
1.20
3 tháng
(2025-09-08) 		0 0% 402,900 0 0
1.10
1.30
1.20
6 tháng
(2025-06-09) 		0.10 9.09% 1,517,400 -6,000 -0.0
0.90
1.30
1.20
12 tháng
(2024-12-10) 		0.30 33.33% 2,642,515 -6,000 -0.0
0.90
1.30
1.20
24 tháng
(2023-12-18) 		0.40 50% 8,528,574 -6,000 -0.0
0.70
1.30
1.20
36 tháng
(2022-12-21) 		-0.40 -25% 11,212,750 -6,000 -0.0
0.70
1.70
1.20
60 tháng
(2020-12-31) 		-0.30 -20% 39,067,665 -16,100 -0.0
0.70
6.20
1.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
2
 14,405 2.10 2.10 2 0 0 0
22/09/2022
2.10
 0 2.10 2.10 2.10 0 0 0
21/09/2022
2.10
 0 2.10 2.10 2.10 0 0 0
20/09/2022
2.10
 0 2.10 2.10 2.10 0 0 0
19/09/2022
2.10
 0 2.10 2.10 2.10 0 0 0
16/09/2022
2.10
 55,515 2 2.30 2 0 0 0
15/09/2022
2.10
 0 2.10 2.10 2.10 0 0 0
14/09/2022
2.10
 0 2.10 2.10 2.10 0 0 0
13/09/2022
2.10
 0 2.10 2.10 2.10 0 0 0
12/09/2022
2.10
 0 2.10 2.10 2.10 0 0 0
09/09/2022
2.10
 94,100 2.10 2.40 2.10 0 0 0
08/09/2022
2.40
 0 2.40 2.40 2.40 0 0 0
07/09/2022
2.40
 0 2.40 2.40 2.40 0 0 0
06/09/2022
2.40
 0 2.40 2.40 2.40 0 0 0
05/09/2022
2.40
 0 2.40 2.40 2.40 0 0 0
31/08/2022
2.40
 0 2.40 2.40 2.40 0 0 0
30/08/2022
2.40
 0 2.40 2.40 2.40 0 0 0
29/08/2022
2.40
 0 2.40 2.40 2.40 0 0 0
26/08/2022
2.40
 116,413 2.70 2.70 2.30 0 0 0
25/08/2022
2.70
 0 2.70 2.70 2.70 0 0 0
24/08/2022
2.70
 0 2.70 2.70 2.70 0 0 0
23/08/2022
2.70
 0 2.70 2.70 2.70 0 0 0
22/08/2022
2.70
 0 2.70 2.70 2.70 0 0 0
19/08/2022
2.60
 155,701 2.80 3 2.50 0 0 0
18/08/2022
2.70
 0 2.70 2.70 2.70 0 0 0
17/08/2022
2.70
 0 2.70 2.70 2.70 0 0 0
16/08/2022
2.70
 0 2.70 2.70 2.70 0 0 0
15/08/2022
2.70
 0 2.70 2.70 2.70 0 0 0
12/08/2022
2.70
 157,271 2.60 2.70 2.50 0 0 0
11/08/2022
2.40
 0 2.40 2.40 2.40 0 0 0
10/08/2022
2.40
 0 2.40 2.40 2.40 0 0 0
09/08/2022
2.40
 0 2.40 2.40 2.40 0 0 0
08/08/2022
2.40
 0 2.40 2.40 2.40 0 0 0
05/08/2022
2.50
 202,835 2.40 2.50 2.20 0 0 0
04/08/2022
2.20
 0 2.20 2.20 2.20 0 0 0
03/08/2022
2.20
 0 2.20 2.20 2.20 0 0 0
02/08/2022
2.20
 0 2.20 2.20 2.20 0 0 0
01/08/2022
2.20
 0 2.20 2.20 2.20 0 0 0
29/07/2022
2.20
 51,595 2.10 2.30 2 0 0 0
28/07/2022
2
 0 2 2 2 0 0 0
27/07/2022
2
 0 2 2 2 0 0 0
26/07/2022
2
 0 2 2 2 0 0 0
25/07/2022
2
 0 2 2 2 0 0 0
22/07/2022
2.10
 66,700 2 2.10 1.90 0 0 0
21/07/2022
1.90
 0 1.90 1.90 1.90 0 0 0
20/07/2022
1.90
 0 1.90 1.90 1.90 0 0 0
19/07/2022
1.90
 0 1.90 1.90 1.90 0 0 0
18/07/2022
1.90
 0 1.90 1.90 1.90 0 0 0
15/07/2022
2.10
 79,295 2.10 2.20 1.80 0 0 0
14/07/2022
2
 0 2 2 2 0 0 0
13/07/2022
2
 0 2 2 2 0 0 0
12/07/2022
2
 0 2 2 2 0 0 0
11/07/2022
2
 0 2 2 2 0 0 0
08/07/2022
2
 54,450 2 2.20 1.90 0 0 0
07/07/2022
2
 0 2 2 2 0 0 0
06/07/2022
2
 0 2 2 2 0 0 0
05/07/2022
2
 0 2 2 2 0 0 0
04/07/2022
2
 0 2 2 2 0 0 0
01/07/2022
2
 63,166 2.20 2.20 1.90 0 0 0
30/06/2022
2.20
 0 2.20 2.20 2.20 0 0 0
29/06/2022
2.20
 0 2.20 2.20 2.20 0 0 0
28/06/2022
2.20
 0 2.20 2.20 2.20 0 0 0
27/06/2022
2.20
 0 2.20 2.20 2.20 0 0 0
24/06/2022
2.20
 139,638 2.10 2.30 2.10 0 0 0
23/06/2022
2.30
 0 2.30 2.30 2.30 0 0 0
22/06/2022
2.30
 0 2.30 2.30 2.30 0 0 0
21/06/2022
2.30
 0 2.30 2.30 2.30 0 0 0
20/06/2022
2.30
 0 2.30 2.30 2.30 0 0 0
17/06/2022
2.30
 92,700 2.30 2.30 2.30 0 0 0
16/06/2022
2.70
 0 2.70 2.70 2.70 0 0 0
15/06/2022
2.70
 0 2.70 2.70 2.70 0 0 0
14/06/2022
2.70
 0 2.70 2.70 2.70 0 0 0
13/06/2022
2.70
 0 2.70 2.70 2.70 0 0 0
10/06/2022
2.70
 170,540 3.10 3.10 2.60 0 0 0
09/06/2022
3
 0 3 3 3 0 0 0
08/06/2022
3
 0 3 3 3 0 0 0
07/06/2022
3
 0 3 3 3 0 0 0
06/06/2022
3
 0 3 3 3 0 0 0
03/06/2022
3.10
 95,910 3.20 3.20 2.80 0 0 0
02/06/2022
3.20
 0 3.20 3.20 3.20 0 0 0
01/06/2022
3.20
 0 3.20 3.20 3.20 0 0 0
31/05/2022
3.20
 0 3.20 3.20 3.20 0 0 0
30/05/2022
3.20
 0 3.20 3.20 3.20 0 0 0
27/05/2022
3.20
 178,500 3.70 3.70 3 0 0 0
26/05/2022
3.50
 0 3.50 3.50 3.50 0 0 0
25/05/2022
3.50
 0 3.50 3.50 3.50 0 0 0
24/05/2022
3.50
 0 3.50 3.50 3.50 0 0 0
23/05/2022
3.50
 0 3.50 3.50 3.50 0 0 0
20/05/2022
3.50
 122,966 3.70 3.70 3.20 0 0 0
19/05/2022
3.40
 0 3.40 3.40 3.40 0 0 0
18/05/2022
3.40
 0 3.40 3.40 3.40 0 0 0
17/05/2022
3.40
 0 3.40 3.40 3.40 0 0 0
16/05/2022
3.40
 0 3.40 3.40 3.40 0 0 0
13/05/2022
3.40
 111,100 3.80 3.90 3.40 0 0 0
12/05/2022
3.90
 0 3.90 3.90 3.90 0 0 0
11/05/2022
3.90
 0 3.90 3.90 3.90 0 0 0
10/05/2022
3.90
 0 3.90 3.90 3.90 0 0 0
09/05/2022
3.90
 0 3.90 3.90 3.90 0 0 0
06/05/2022
3.80
 121,100 4.30 4.40 3.70 0 0 0
05/05/2022
4
 0 4 4 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |