Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +7.34 (+0.53%)
  • HNX-Index 317.09 +0.84 (+0.27%)
  • UPCOM-Index 90.10 +0.38 (+0.43%)
CTCP Đầu tư và Phát triển PVI
Mã CK:      PVII      13      +0.33 (+2.63%)      (cập nhật 17:25 21/12/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
PVII » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/12/2010 13,000 0.33 2.63 0 0 0 95,000 1,235,000,000
20/12/2010 12,667 -0.28 -2.19 0 0 0 165,000 2,125,000,000
18/12/2010 12,950 -0.08 -0.58 0 0 0 395,000 5,136,000,000
17/12/2010 13,025 -1.35 -9.37 0 0 0 590,000 7,716,000,000
16/12/2010 14,372 0.02 0.15 0 0 0 33,740,000 485,200,000,000
15/12/2010 14,350 -0.04 -0.25 0 0 0 34,926,000 502,604,000,000
14/12/2010 14,386 -0.02 -0.11 0 0 0 36,580,000 527,791,800,000
13/12/2010 14,402 -0.01 -0.09 0 0 0 36,315,000 524,380,800,000
12/12/2010 14,415 -0.02 -0.10 0 0 0 36,017,500 520,512,550,000
11/12/2010 14,430 -0.12 -0.84 0 0 0 35,670,000 516,037,800,000
10/12/2010 14,552 0.00 -0.02 0 0 0 41,580,000 605,555,800,000
09/12/2010 14,555 -0.09 -0.61 0 0 0 41,530,000 604,860,800,000
08/12/2010 14,644 0.01 0.04 0 0 0 43,000,000 629,765,800,000
07/12/2010 14,638 -0.01 -0.10 0 0 0 44,193,000 646,234,300,000
06/12/2010 14,652 0.00 -0.03 0 0 0 42,750,000 626,419,000,000
05/12/2010 14,656 0.00 -0.01 0 0 0 42,505,000 623,118,000,000
04/12/2010 14,658 0.10 0.71 0 0 0 42,405,000 621,768,000,000
03/12/2010 14,555 -0.03 -0.22 0 0 0 44,805,000 653,157,000,000
02/12/2010 14,587 -0.02 -0.12 0 0 0 44,283,000 646,592,000,000
01/12/2010 14,605 -0.03 -0.23 0 0 0 44,223,000 645,895,000,000
30/11/2010 14,638 -0.04 -0.25 0 0 0 43,796,000 640,691,500,000
29/11/2010 14,675 -0.06 -0.42 0 0 0 50,011,000 720,631,500,000
28/11/2010 14,737 -0.01 -0.06 0 0 0 45,020,000 662,988,500,000
27/11/2010 14,746 0.02 0.11 0 0 0 44,950,000 662,502,500,000
26/11/2010 14,730 -0.08 -0.56 0 0 0 45,643,000 672,486,500,000
25/11/2010 14,813 -0.03 -0.22 0 0 0 46,383,000 686,167,500,000
24/11/2010 14,845 -0.02 -0.11 0 0 0 45,958,000 680,914,500,000
23/11/2010 14,861 -0.01 -0.08 0 0 0 45,748,000 678,374,500,000
22/11/2010 14,873 -0.02 -0.12 0 0 0 45,478,000 675,073,500,000
21/11/2010 14,891 0.00 -0.01 0 0 0 45,118,000 670,663,500,000
20/11/2010 14,892 -0.01 -0.04 0 0 0 45,028,000 669,593,500,000
19/11/2010 14,898 -0.01 -0.04 0 0 0 44,918,000 668,263,500,000
18/11/2010 14,904 -0.02 -0.12 0 0 0 44,703,000 665,561,500,000
17/11/2010 14,922 -0.03 -0.20 0 0 0 44,408,000 662,150,500,000
16/11/2010 14,952 -0.02 -0.13 0 0 0 44,098,000 658,672,500,000
15/11/2010 14,972 -0.02 -0.12 0 0 0 43,793,000 654,810,000,000
13/11/2010 14,990 -0.05 -0.31 0 0 0 43,608,000 652,775,000,000
12/11/2010 15,036 -0.03 -0.21 0 0 0 48,098,000 723,760,000,000
11/11/2010 15,067 0.00 0.01 0 0 0 47,703,000 718,876,500,000
10/11/2010 15,066 -0.03 -0.21 0 0 0 48,393,000 729,577,500,000
09/11/2010 15,098 -0.04 -0.28 0 0 0 47,733,000 721,255,000,000
08/11/2010 15,140 -0.03 -0.17 0 0 0 46,993,000 712,108,000,000
07/11/2010 15,166 -0.01 -0.04 0 0 0 46,713,000 708,592,000,000
06/11/2010 15,172 -0.02 -0.11 0 0 0 46,563,000 706,742,000,000
05/11/2010 15,189 -0.02 -0.12 0 0 0 46,263,000 703,112,000,000
04/11/2010 15,208 -0.03 -0.21 0 0 0 59,013,000 891,428,000,000
03/11/2010 15,240 -0.01 -0.09 0 0 0 58,623,000 886,605,000,000
02/11/2010 15,254 -0.03 -0.17 0 0 0 58,403,000 883,665,000,000
01/11/2010 15,280 -0.04 -0.27 0 0 0 57,933,000 877,674,000,000
31/10/2010 15,321 -0.02 -0.10 0 0 0 57,173,000 867,937,000,000
30/10/2010 15,336 0.00 -0.01 0 0 0 56,893,000 864,327,000,000
29/10/2010 15,338 -0.01 -0.04 0 0 0 56,793,000 862,977,000,000
28/10/2010 15,344 -0.03 -0.18 0 0 0 56,578,000 859,918,000,000
27/10/2010 15,371 -0.02 -0.15 0 0 0 56,173,000 854,449,000,000
26/10/2010 15,394 -0.05 -0.35 0 0 0 55,698,000 847,950,000,000
25/10/2010 15,448 -0.01 -0.06 0 0 0 55,733,000 849,546,000,000
24/10/2010 15,458 -0.01 -0.03 0 0 0 55,483,000 846,079,000,000
22/10/2010 15,463 0.00 0.01 0 0 0 55,333,000 844,054,000,000
21/10/2010 15,462 -0.02 -0.12 0 0 0 55,218,000 842,389,000,000
20/10/2010 15,480 -0.01 -0.08 0 0 0 54,968,000 838,812,000,000
19/10/2010 15,492 -0.02 -0.15 0 0 0 54,643,000 833,964,500,000
18/10/2010 15,516 -0.03 -0.17 0 0 0 54,203,000 827,911,500,000
17/10/2010 15,543 0.00 -0.02 0 0 0 53,748,000 821,606,500,000
16/10/2010 15,546 0.00 -0.02 0 0 0 53,648,000 820,286,500,000
15/10/2010 15,549 -0.02 -0.10 0 0 0 53,658,000 820,666,500,000
14/10/2010 15,565 -0.05 -0.30 0 0 0 53,338,000 816,067,500,000
13/10/2010 15,612 -0.01 -0.06 0 0 0 52,848,000 809,208,000,000
12/10/2010 15,621 -0.01 -0.05 0 0 0 52,588,000 805,623,000,000
11/10/2010 15,629 -0.02 -0.10 0 0 0 52,318,000 801,551,500,000
10/10/2010 15,644 0.00 -0.02 0 0 0 51,698,000 792,412,000,000
09/10/2010 15,647 0.00 -0.01 0 0 0 51,668,000 792,007,000,000
08/10/2010 15,648 -0.02 -0.14 0 0 0 51,548,000 790,297,000,000
07/10/2010 15,670 -0.02 -0.11 0 0 0 51,133,000 784,449,000,000
06/10/2010 15,688 -0.03 -0.18 0 0 0 50,843,000 780,384,000,000
05/10/2010 15,717 -0.02 -0.13 0 0 0 50,378,000 773,902,000,000
04/10/2010 15,738 -0.03 -0.16 0 0 0 49,828,000 765,987,500,000
03/10/2010 15,764 -0.01 -0.04 0 0 0 49,383,000 759,611,500,000
01/10/2010 15,770 -0.02 -0.10 0 0 0 49,253,000 757,821,500,000
30/09/2010 15,785 -0.02 -0.15 0 0 0 49,043,000 754,931,500,000
29/09/2010 15,808 0.01 0.06 0 0 0 48,723,000 750,430,500,000
28/09/2010 15,798 -0.03 -0.18 0 0 0 49,773,000 765,942,000,000
27/09/2010 15,827 -0.02 -0.12 0 0 0 49,073,000 755,708,500,000
26/09/2010 15,846 -0.01 -0.05 0 0 0 48,608,000 749,220,500,000
25/09/2010 15,854 -0.01 -0.04 0 0 0 48,398,000 746,216,500,000
24/09/2010 15,860 -0.02 -0.12 0 0 0 48,248,000 744,126,500,000
23/09/2010 15,879 0.00 -0.01 0 0 0 48,233,000 744,119,000,000
22/09/2010 15,881 -0.01 -0.05 0 0 0 48,358,000 746,381,500,000
21/09/2010 15,889 -0.01 -0.08 0 0 0 48,238,000 744,699,500,000
20/09/2010 15,901 -0.01 -0.07 0 0 0 47,828,000 738,590,000,000
19/09/2010 15,912 0.00 -0.03 0 0 0 47,493,000 733,621,000,000
18/09/2010 15,916 -0.01 -0.04 0 0 0 47,433,000 732,745,000,000
17/09/2010 15,922 -0.01 -0.08 0 0 0 47,283,000 730,625,000,000
16/09/2010 15,934 -0.02 -0.09 0 0 0 47,028,000 726,905,000,000
15/09/2010 15,949 -0.02 -0.11 0 0 0 46,738,000 722,692,000,000
14/09/2010 15,966 -0.02 -0.10 0 0 0 46,708,000 722,629,000,000
13/09/2010 15,982 -0.02 -0.13 0 0 0 46,293,000 716,502,000,000
12/09/2010 16,003 -0.01 -0.05 0 0 0 45,903,000 710,724,000,000
11/09/2010 16,011 0.00 -0.02 0 0 0 45,710,000 707,980,000,000
10/09/2010 16,014 -0.02 -0.11 0 0 0 45,690,000 707,696,000,000
09/09/2010 16,031 -0.04 -0.22 0 0 0 45,355,000 702,922,000,000
08/09/2010 16,067 -0.02 -0.09 0 0 0 44,740,000 694,105,000,000
07/09/2010 16,082 -0.02 -0.12 0 0 0 44,455,000 690,049,000,000
06/09/2010 16,102 -0.03 -0.16 0 0 0 44,065,000 684,281,000,000
05/09/2010 16,128 -0.01 -0.08 0 0 0 43,685,000 678,769,000,000
03/09/2010 16,141 0.01 0.03 0 0 0 43,465,000 675,600,000,000
02/09/2010 16,136 -0.01 -0.05 0 0 0 43,515,000 676,275,000,000
01/09/2010 16,144 -0.04 -0.25 0 0 0 43,425,000 675,020,000,000
31/08/2010 16,185 -0.03 -0.18 0 0 0 37,025,000 582,730,000,000
30/08/2010 16,214 -0.03 -0.17 0 0 0 36,505,000 574,782,000,000
29/08/2010 16,241 0.00 -0.01 0 0 0 36,255,000 571,337,000,000
28/08/2010 16,243 -0.02 -0.12 0 0 0 36,281,000 571,760,800,000
27/08/2010 16,262 -0.01 -0.07 0 0 0 36,181,000 570,414,800,000
26/08/2010 16,274 -0.01 -0.09 0 0 0 36,171,000 570,328,800,000
25/08/2010 16,288 -0.02 -0.10 0 0 0 35,831,000 565,438,800,000
24/08/2010 16,304 -0.01 -0.06 0 0 0 35,485,000 560,195,000,000
23/08/2010 16,313 0.00 0.01 0 0 0 35,340,000 558,353,000,000
22/08/2010 16,311 -0.01 -0.03 0 0 0 34,930,000 551,561,000,000
21/08/2010 16,316 0.01 0.05 0 0 0 34,610,000 546,427,000,000
20/08/2010 16,308 -0.01 -0.06 0 0 0 34,890,000 550,677,000,000
19/08/2010 16,317 -0.03 -0.18 0 0 0 34,725,000 548,261,000,000
18/08/2010 16,347 -0.02 -0.09 0 0 0 34,110,000 539,162,000,000
17/08/2010 16,362 -0.02 -0.13 0 0 0 33,840,000 534,771,000,000
16/08/2010 16,384 -0.02 -0.09 0 0 0 33,560,000 530,441,000,000
15/08/2010 16,399 0.00 -0.02 0 0 0 26,295,000 421,354,000,000
14/08/2010 16,403 -0.01 -0.04 0 0 0 26,235,000 420,354,000,000
13/08/2010 16,410 -0.01 -0.03 0 0 0 26,065,000 417,741,000,000
12/08/2010 16,415 -0.02 -0.10 0 0 0 26,055,000 417,801,000,000
11/08/2010 16,431 -0.01 -0.05 0 0 0 25,550,000 409,786,000,000
10/08/2010 16,439 0.00 -0.02 0 0 0 25,155,000 403,579,000,000
09/08/2010 16,443 0.00 0.02 0 0 0 24,935,000 400,044,000,000
08/08/2010 16,439 0.00 -0.01 0 0 0 23,950,000 383,964,000,000
07/08/2010 16,440 0.00 0.01 0 0 0 23,760,000 380,809,000,000
06/08/2010 16,438 0.01 0.04 0 0 0 23,680,000 379,454,000,000
05/08/2010 16,432 0.01 0.04 0 0 0 23,230,000 372,041,000,000
04/08/2010 16,426 0.00 -0.02 0 0 0 23,005,000 368,127,000,000
03/08/2010 16,430 0.00 0.02 0 0 0 22,810,000 365,079,000,000
02/08/2010 16,427 0.01 0.03 0 0 0 21,950,000 350,819,000,000
01/08/2010 16,422 0.01 0.03 0 0 0 21,570,000 344,524,000,000
31/07/2010 16,417 0.00 -0.01 0 0 0 21,460,000 342,654,000,000
30/07/2010 16,418 0.00 0.02 0 0 0 21,420,000 341,974,000,000
29/07/2010 16,415 0.01 0.07 0 0 0 21,330,000 340,455,000,000
28/07/2010 16,403 0.00 -0.01 0 0 0 20,830,000 331,795,000,000
27/07/2010 16,404 -0.02 -0.13 0 0 0 20,210,000 321,990,000,000
26/07/2010 16,426 0.02 0.12 0 0 0 19,810,000 316,530,000,000
25/07/2010 16,407 0.00 -0.01 0 0 0 19,180,000 305,675,000,000
24/07/2010 16,409 0.01 0.03 0 0 0 19,090,000 304,225,000,000
23/07/2010 16,404 -0.01 -0.08 0 0 0 19,020,000 303,020,000,000
22/07/2010 16,417 -0.01 -0.08 0 0 0 18,510,000 295,690,000,000
21/07/2010 16,430 0.05 0.29 0 0 0 18,420,000 294,729,000,000
20/07/2010 16,382 0.02 0.13 0 0 0 17,430,000 277,577,000,000
19/07/2010 16,361 0.03 0.16 0 0 0 16,730,000 266,375,000,000
18/07/2010 16,335 0.01 0.06 0 0 0 16,160,000 256,292,000,000
17/07/2010 16,325 0.02 0.12 0 0 0 16,020,000 253,811,000,000
16/07/2010 16,306 0.02 0.11 0 0 0 15,730,000 248,725,000,000
15/07/2010 16,288 0.01 0.03 0 0 0 15,270,000 240,815,000,000
14/07/2010 16,283 0.03 0.19 0 0 0 15,040,000 236,810,000,000
13/07/2010 16,252 0.03 0.17 0 0 0 14,780,000 232,271,000,000
12/07/2010 16,225 0.03 0.17 0 0 0 14,180,000 221,713,000,000
11/07/2010 16,197 0.00 0.02 0 0 0 13,600,000 212,237,000,000
10/07/2010 16,193 -0.04 -0.23 0 0 0 13,500,000 210,625,000,000
09/07/2010 16,231 0.02 0.13 0 0 0 13,490,000 210,566,000,000
08/07/2010 16,210 0.03 0.17 0 0 0 13,080,000 204,476,000,000
07/07/2010 16,183 0.08 0.52 0 0 0 12,580,000 196,797,000,000
06/07/2010 16,100 0.05 0.33 0 0 0 11,755,000 183,437,000,000
05/07/2010 16,047 0.08 0.50 0 0 0 11,565,000 180,115,000,000
04/07/2010 15,967 0.00 -0.02 0 0 0 10,850,000 168,699,000,000
03/07/2010 15,970 0.02 0.13 0 0 0 10,150,000 157,560,000,000
02/07/2010 15,950 0.03 0.18 0 0 0 9,820,000 152,461,000,000
01/07/2010 15,922 0.17 1.10 0 0 0 9,230,000 142,726,000,000
30/06/2010 15,748 0.18 1.14 0 0 0 9,020,000 138,795,000,000
29/06/2010 15,570 0.17 1.11 0 0 0 8,260,000 125,457,000,000
28/06/2010 15,399 0.24 1.57 0 0 0 7,830,000 117,999,000,000
27/06/2010 15,161 0.10 0.66 0 0 0 7,480,000 112,038,000,000
26/06/2010 15,062 -0.09 -0.57 0 0 0 7,220,000 107,434,000,000
25/06/2010 15,149 0.18 1.22 0 0 0 7,620,000 114,338,000,000
24/06/2010 14,967 0.18 1.21 0 0 0 7,000,000 103,842,000,000
23/06/2010 14,788 0.18 1.26 0 0 0 6,330,000 92,433,000,000
22/06/2010 14,604 0.13 0.89 0 0 0 6,210,000 90,030,000,000
21/06/2010 14,475 0.02 0.17 0 0 0 5,790,000 83,080,000,000
20/06/2010 14,451 -0.01 -0.06 0 0 0 5,210,000 74,475,000,000
19/06/2010 14,460 -0.01 -0.09 0 0 0 4,990,000 71,416,000,000
18/06/2010 14,473 0.03 0.17 0 0 0 4,880,000 69,830,000,000
17/06/2010 14,448 0.00 0.02 0 0 0 4,500,000 64,520,000,000
16/06/2010 14,445 0.05 0.34 0 0 0 4,200,000 60,343,000,000
15/06/2010 14,396 0.02 0.12 0 0 0 3,780,000 54,180,000,000
14/06/2010 14,379 0.07 0.47 0 0 0 3,250,000 46,530,000,000
13/06/2010 14,312 0.01 0.10 0 0 0 2,764,000 39,494,200,000
12/06/2010 14,298 0.00 -0.01 0 0 0 2,954,000 42,535,200,000
11/06/2010 14,300 0.05 0.33 0 0 0 2,934,000 42,283,200,000
10/06/2010 14,253 0.03 0.22 0 0 0 3,038,000 43,774,400,000
09/06/2010 14,222 0.08 0.57 0 0 0 2,390,000 34,443,000,000
08/06/2010 14,142 -0.01 -0.06 0 0 0 1,720,000 24,436,000,000
07/06/2010 14,150 -0.08 -0.58 0 0 0 1,530,000 21,772,000,000
06/06/2010 14,232 -0.01 -0.05 0 0 0 1,550,000 22,172,000,000
05/06/2010 14,239 -0.04 -0.28 0 0 0 1,450,000 20,772,000,000
04/06/2010 14,279 0.02 0.12 0 0 0 1,600,000 23,017,000,000
03/06/2010 14,262 -0.03 -0.22 0 0 0 1,610,000 23,150,000,000
02/06/2010 14,293 0.02 0.13 0 0 0 1,280,000 18,480,000,000
01/06/2010 14,274 0.05 0.34 0 0 0 1,130,000 16,355,000,000
31/05/2010 14,226 -0.05 -0.34 0 0 0 1,150,000 16,500,000,000
30/05/2010 14,274 -0.04 -0.30 0 0 0 1,410,000 20,302,000,000
29/05/2010 14,317 -0.06 -0.40 0 0 0 1,790,000 25,897,000,000
28/05/2010 14,375 -0.03 -0.17 0 0 0 1,230,000 17,855,000,000
27/05/2010 14,400 0.07 0.47 0 0 0 750,000 10,910,000,000
26/05/2010 14,333 0.00 0.01 0 0 0 740,000 10,715,000,000
25/05/2010 14,331 0.06 0.42 0 0 0 560,000 8,156,000,000
24/05/2010 14,271 0.01 0.05 0 0 0 630,000 9,111,000,000
23/05/2010 14,264 -0.11 -0.79 0 0 0 520,000 7,530,000,000
22/05/2010 14,378 0.09 0.62 0 0 0 420,000 6,155,000,000
21/05/2010 14,290 0.36 2.59 0 0 0 470,000 6,830,000,000
20/05/2010 13,929 -0.24 -1.68 0 0 0 270,000 3,755,000,000
19/05/2010 14,167 -0.17 -1.16 0 0 0 330,000 4,665,000,000
18/05/2010 14,333 0.08 0.58 0 0 0 350,000 5,020,000,000
17/05/2010 14,250 0.13 0.88 0 0 0 250,000 3,560,000,000
16/05/2010 14,125 -0.21 -1.45 0 0 0 150,000 2,110,000,000
15/05/2010 14,333 -0.17 -1.15 0 0 0 100,000 1,435,000,000
13/05/2010 14,500 1.00 7.41 0 0 0 120,000 1,740,000,000
28/03/2010 13,500 -0.50 -3.57 0 0 0 10,000 135,000,000
08/01/2010 13,000 -0.50 -3.70 0 0 0 30,000 390,000,000
07/01/2010 13,500 -0.50 -3.57 0 0 0 25,000 335,000,000
05/01/2010 14,000 1.00 7.69 0 0 0 10,000 140,000,000
29/12/2009 13,000 0.00 ■■ 0.00 0 0 0 11,000 143,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp