CTCP Vinaconex 39 (pvv)

1.40
-0.10
(-6.67%)
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
(2024-04-16) 		-0.10 -6.25% 317,000 0 0
1.50
1.60
1.50
2 tháng
(2024-03-22) 		0.10 7.14% 1,417,000 0 0
1.40
1.60
1.50
3 tháng
(2024-02-16) 		-0.30 -16.67% 2,416,100 -500 -0.0
1.40
1.80
1.50
6 tháng
(2023-11-24) 		-0.10 -6.25% 4,991,200 -500 -0.0
1.40
2.20
1.50
12 tháng
(2023-05-22) 		-1.90 -55.88% 17,698,052 0 0.0
1.20
3.40
1.50
24 tháng
(2022-05-27) 		-2.10 -58.33% 33,626,448 -3,000 -0.0
1.20
5.50
1.50
36 tháng
(2021-06-01) 		-1.30 -46.43% 117,965,764 -38,200 -0.1
1.20
5.90
1.50
60 tháng
(2019-06-12) 		1 200% 229,176,838 -28,900 -0.1
0.40
5.90
1.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
1.50
0
 0 1.50 1.50 1.50 0 0 0
#2 14/05/2024
1.50
0
 0 1.50 1.50 1.50 0 0 0
#3 13/05/2024
1.50
0
 0 1.50 1.50 1.50 0 0 0
#4 10/05/2024
1.60
0
 13,200 1.60 1.60 1.40 0 0 0
#5 09/05/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#6 08/05/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#7 07/05/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#8 06/05/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#9 03/05/2024
1.60
0.10
 10,600 1.60 1.60 1.50 0 0 0
#10 02/05/2024
1.50
-0.10
 0 1.50 1.50 1.50 0 0 0
#11 26/04/2024
1.60
0
 207,500 1.50 1.60 1.50 0 0 0
#12 25/04/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#13 24/04/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#14 23/04/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#15 22/04/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#16 19/04/2024
1.60
0
 85,700 1.70 1.70 1.40 0 0 0
#17 17/04/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#18 16/04/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#19 15/04/2024
1.60
0
 0 1.60 1.60 1.60 0 0 0
#20 12/04/2024
1.60
0.20
 156,000 1.50 1.60 1.50 0 0 0
#21 11/04/2024
1.40
0
 0 1.40 1.40 1.40 0 0 0
#22 10/04/2024
1.40
0
 0 1.40 1.40 1.40 0 0 0
#23 09/04/2024
1.40
0
 0 1.40 1.40 1.40 0 0 0
#24 05/04/2024
1.40
0
 130,100 1.30 1.40 1.30 0 0 0
#25 29/03/2024
1.40
0
 630,000 1.60 1.60 1.30 0 0 0
#26 22/03/2024
1.40
0
 183,900 1.40 1.60 1.30 0 0 0
#27 15/03/2024
1.40
-0.30
 441,400 1.70 1.70 1.40 0 0 0
#28 08/03/2024
1.70
0
 19,100 1.70 1.70 1.60 0 500 -0.0
#29 01/03/2024
1.70
-0.10
 429,500 1.80 1.80 1.60 0 0 0
#30 23/02/2024
1.80
0
 83,300 1.80 1.90 1.70 0 0 0
#31 16/02/2024
1.80
0.20
 25,800 1.60 1.80 1.60 0 0 0
#32 02/02/2024
1.60
-0.20
 64,700 1.80 1.80 1.60 0 0 0
#33 26/01/2024
1.80
-0.10
 14,300 1.90 1.90 1.80 0 0 0
#34 19/01/2024
1.90
0
 46,100 1.90 2.10 1.90 0 0 0
#35 12/01/2024
1.90
-0.10
 26,700 2 2 1.90 0 0 0
#36 05/01/2024
2
0.10
 19,600 1.90 2 2 0 0 0
#37 29/12/2023
1.90
0
 14,500 1.90 1.90 1.70 0 0 0
#38 22/12/2023
1.90
-0.30
 152,700 2.20 2.20 1.90 0 0 0
#39 15/12/2023
2.20
0.20
 260,300 2 2.30 2 0 0 0
#40 08/12/2023
2
0.20
 826,300 1.80 2 1.90 0 0 0
#41 01/12/2023
1.80
0.20
 783,700 1.60 1.80 1.70 0 0 0
#42 24/11/2023
1.60
0.20
 366,200 1.40 1.60 1.50 0 0 0
#43 17/11/2023
1.40
0.10
 192,100 1.30 1.40 1.40 0 0 0
#44 10/11/2023
1.30
0.10
 154,700 1.20 1.30 1.30 0 0 0
#45 03/11/2023
1.20
0
 152,800 1.20 1.20 1.10 0 0 0
#46 27/10/2023
1.20
-0.10
 307,400 1.30 1.30 1.20 0 0 0
#47 20/10/2023
1.30
-0.20
 355,500 1.50 1.50 1.20 0 0 0
#48 13/10/2023
1.50
-0.10
 1,308,300 1.60 1.60 1.30 0 0 0
#49 06/10/2023
1.60
-0.10
 47,100 1.70 1.70 1.40 0 0 0
#50 29/09/2023
1.70
-0.10
 589,300 1.80 1.80 1.60 0 0 0
#51 22/09/2023
1.80
-0.10
 47,800 1.90 1.90 1.80 0 0 0
#52 15/09/2023
1.90
-0.10
 105,000 2 2 1.80 0 0 0
#53 08/09/2023
2
0.10
 83,300 1.90 2 1.90 0 0 0
#54 25/08/2023
1.90
0.10
 81,000 1.80 2 1.90 0 0 0
#55 21/08/2023
1.80
0
 0 1.80 1.80 1.80 0 0 0
#56 18/08/2023
1.80
-0.10
 440,700 1.90 1.90 1.80 0 0 0
#57 17/08/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#58 16/08/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#59 15/08/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#60 14/08/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#61 11/08/2023
1.90
0
 276,800 1.90 2 1.80 0 2,500 -0.0
#62 10/08/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#63 09/08/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#64 08/08/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#65 07/08/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#66 04/08/2023
1.90
0
 239,500 1.90 2 1.80 0 0 0
#67 03/08/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#68 02/08/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#69 01/08/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#70 31/07/2023
1.90
-0.10
 0 2 1.90 2 0 0 0
#71 28/07/2023
2
0.10
 1,359,600 1.90 2 1.90 0 0 0
#72 27/07/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#73 26/07/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#74 25/07/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#75 24/07/2023
1.90
0
 0 1.90 1.90 1.90 0 0 0
#76 21/07/2023
1.90
-0.20
 441,500 2.10 2.10 1.80 0 0 0
#77 20/07/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#78 19/07/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#79 18/07/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#80 17/07/2023
2.10
0
 0 2.10 2.10 2.10 0 0 0
#81 14/07/2023
2.10
0.10
 253,700 2 2.20 2 0 15,000 -0.0
#82 13/07/2023
2
0
 0 2 2 2 0 0 0
#83 12/07/2023
2
0
 0 2 2 2 0 0 0
#84 11/07/2023
2
0
 0 2 2 2 0 0 0
#85 10/07/2023
2
-0.10
 0 2.10 2 2.10 0 0 0
#86 07/07/2023
2.10
-0.20
 1,127,700 2.30 2.30 2 0 0 0
#87 06/07/2023
2.30
0
 0 2.30 2.30 2.30 0 0 0
#88 05/07/2023
2.30
0
 0 2.30 2.30 2.30 0 0 0
#89 04/07/2023
2.30
0
 0 2.30 2.30 2.30 0 0 0
#90 03/07/2023
2.30
0.10
 0 2.20 2.30 2.30 0 0 0
#91 30/06/2023
2.20
-0.30
 356,800 2.50 2.50 2.20 0 0 0
#92 29/06/2023
2.50
0
 0 2.50 2.50 2.50 0 0 0
#93 28/06/2023
2.50
0
 0 2.50 2.50 2.50 0 0 0
#94 27/06/2023
2.50
0
 0 2.50 2.50 2.50 0 0 0
#95 26/06/2023
2.50
0
 0 2.50 2.50 2.50 0 0 0
#96 23/06/2023
2.50
0
 264,600 2.50 2.60 2.40 12,000 0 0.0
#97 22/06/2023
2.50
0
 0 2.50 2.50 2.50 0 0 0
#98 21/06/2023
2.50
0
 0 2.50 2.50 2.50 0 0 0
#99 20/06/2023
2.50
0
 0 2.50 2.50 2.50 0 0 0
#100 19/06/2023
2.50
0.10
 0 2.40 2.50 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc