CTCP PVI (pvi)

77.40
0.70
(0.91%)
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
(2026-02-23) 		-10.10 -11.64% 1,357,500 30,400 2.1
74.70
88.10
77.40
2 tháng
(2026-01-16) 		-35.80 -31.82% 5,515,700 -738,900 -80.0
74.70
112.50
77.40
3 tháng
(2025-12-17) 		-12.80 -14.30% 8,865,900 -1,100,600 -114.8
74.70
112.50
77.40
6 tháng
(2025-09-18) 		12.69 19.82% 13,143,300 -1,962,900 -187.9
64.01
112.50
77.40
12 tháng
(2025-03-24) 		12.40 19.28% 19,449,200 -2,136,340 -200.6
51.67
112.50
77.40
24 tháng
(2024-03-27) 		32.68 74.25% 44,430,076 -6,351,734 -438.4
42.40
112.50
77.40
36 tháng
(2023-04-03) 		33.86 79.04% 55,503,623 -6,826,539 -463.3
39.70
112.50
77.40
60 tháng
(2021-04-12) 		51.81 208.21% 131,098,371 5,544,991 81.3
23.71
112.50
77.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
35.93
 18,617 35.70 36.01 35.23 3,000 3,700 -0.0
02/08/2022
35.70
 43,100 35.85 36.48 35.07 7,900 100 0.3
01/08/2022
35.85
 62,029 36.64 36.64 35.46 1,500 0 0.1
29/07/2022
36.64
 48,600 36.48 36.96 35.54 36,600 100 1.7
28/07/2022
36.48
 45,650 36.96 36.96 35.46 16,400 10,100 0.3
27/07/2022
36.96
 54,800 34.20 36.96 34.05 42,700 2,000 1.9
26/07/2022
34.20
 21,072 34.28 34.36 34.12 7,100 0 0.3
25/07/2022
34.28
 17,207 34.44 34.60 34.20 7,300 0 0.3
22/07/2022
34.44
 19,200 34.52 34.67 34.20 4,200 0 0.2
21/07/2022
34.52
 56,501 34.28 34.60 33.89 23,400 0 1.0
20/07/2022
34.28
 25,953 34.20 35.23 34.20 6,100 10,000 -0.2
19/07/2022
34.20
 21,305 34.36 34.44 34.20 4,800 0 0.2
18/07/2022
34.36
 32,700 34.60 34.75 34.36 1,100 16,000 -0.7
15/07/2022
34.60
 19,380 34.99 34.99 34.60 0 0 0
14/07/2022
34.99
 12,300 34.83 35.38 34.60 1,100 3,600 -0.1
13/07/2022
34.83
 18,010 34.83 35.23 34.60 1,300 0 0.1
12/07/2022
34.83
 50,600 34.20 34.83 30.82 17,600 15,000 0.1
11/07/2022
34.20
 44,846 34.44 34.44 33.97 6,600 145 0.3
08/07/2022
34.44
 66,323 34.75 35.15 34.28 2,500 19,000 -0.7
07/07/2022
34.75
 52,500 33.97 35.23 33.42 8,600 15,200 -0.3
06/07/2022
33.97
 92,600 36.64 37.35 33.97 50,700 15,100 1.6
05/07/2022
36.64
 141,276 37.51 38.37 36.40 60,000 75,800 -0.7
04/07/2022
37.51
 46,400 37.58 37.74 37.43 22,200 15,300 0.3
01/07/2022
37.58
 19,520 37.82 37.90 37.58 1,200 100 0.1
30/06/2022
37.82
 34,604 37.74 38.53 37.74 11,800 6,500 0.3
29/06/2022
37.74
 22,000 38.37 38.37 37.74 500 5,000 -0.2
28/06/2022
38.37
 33,515 38.37 38.53 37.82 9,500 11,400 -0.1
27/06/2022
38.37
 34,900 38.37 38.53 37.74 1,900 15,600 -0.7
24/06/2022
38.37
 15,100 38.69 38.69 37.90 700 0 0.0
23/06/2022
38.69
 23,712 38.45 39.31 38.21 400 6,500 -0.3
22/06/2022
38.45
 51,900 37.66 41.28 37.35 27,800 0 1.3
21/06/2022
37.66
 82,900 37.98 38.45 36.96 20,500 0 1.0
20/06/2022
37.98
 35,100 39.08 39.31 37.90 13,700 400 0.6
17/06/2022
39.08
 26,337 39.86 39.86 37.98 100 0 0.0
16/06/2022
39.86
 33,500 39.71 41.12 39.71 1,300 0 0.1
15/06/2022
39.71
 124,640 38.21 40.41 37.74 66,240 0 3.2
14/06/2022
38.21
 78,000 38.21 39.16 37.90 15,700 0 0.8
13/06/2022
38.21
 121,500 39.94 39.94 37.90 53,000 0 2.6
10/06/2022
39.94
 58,025 41.12 41.12 39.47 7,300 0 0.4
09/06/2022
41.12
 28,500 41.67 41.67 41.04 100 1,200 -0.1
08/06/2022
41.67
 256,013 40.41 42.07 40.41 63,200 73,800 -0.6
07/06/2022
40.41
 203,845 38.53 40.41 38.13 76,100 0 3.7
06/06/2022
38.53
 47,501 38.92 39.94 38.53 1,700 0 0.1
03/06/2022
38.92
 32,300 39.71 39.71 38.84 300 100 0.0
02/06/2022
39.71
 92,700 39.31 40.02 38.53 19,700 8,400 0.6
01/06/2022
39.31
 30,700 39.71 39.71 38.53 900 0 0.0
31/05/2022
39.71
 78,405 39.47 40.10 38.76 29,000 0 1.5
30/05/2022
39.47
 52,820 39.47 39.71 38.92 800 0 0.0
27/05/2022
39.47
 54,200 39.71 40.02 39.24 3,700 1,000 0.1
26/05/2022
39.71
 27,714 40.02 41.28 39.71 100 0 0.0
25/05/2022
40.02
 209,308 38.13 40.10 38.21 149,200 34,500 5.7
24/05/2022
38.13
 46,105 38.53 38.92 37.82 31,000 13,400 0.9
23/05/2022
38.53
 33,015 38.45 39.94 38.13 20,200 0 1.0
20/05/2022
38.45
 54,803 38.45 39.71 37.98 24,400 0 1.2
19/05/2022
38.45
 132,014 38.92 39.08 35.38 27,100 0 1.3
18/05/2022
38.92
 59,713 39.31 40.10 38.92 100 0 0.0
17/05/2022
39.31
 51,111 37.19 39.31 36.88 10,600 800 0.5
16/05/2022
37.19
 164,306 37.35 39.63 37.19 119,100 1,600 5.6
13/05/2022
37.35
 280,120 38.13 38.92 37.27 196,700 0 9.4
12/05/2022
38.13
 134,100 40.49 40.49 36.80 54,400 0 2.7
11/05/2022
40.49
 57,900 39.71 40.49 38.92 3,300 0 0.2
10/05/2022
39.71
 107,130 38.53 39.71 36.64 19,800 100 1.0
09/05/2022
38.53
 224,120 42.62 42.70 38.53 12,100 0 0.6
06/05/2022
42.62
 140,500 42.38 43.25 41.52 38,500 49,200 -0.6
05/05/2022
42.38
 104,601 42.46 44.42 41.67 1,200 7,000 -0.3
04/05/2022
42.46
 95,300 42.46 44.58 41.28 0 13,600 -0.7
29/04/2022
42.46
 150,600 39.79 43.09 39.79 47,500 0 2.5
28/04/2022
39.79
 71,700 39.71 40.41 39.39 14,900 700 0.7
27/04/2022
39.71
 32,800 39.47 40.49 38.53 4,700 0 0.2
26/04/2022
39.47
 176,388 38.13 39.94 36.56 21,100 1,300 1.0
25/04/2022
38.13
 301,329 42.07 43.09 37.90 56,600 300 2.8
22/04/2022
42.07
 195,800 43.40 44.90 41.28 72,000 100 3.8
21/04/2022
43.40
 250,600 41.75 44.42 38.53 65,900 100 3.5
20/04/2022
41.75
 184,900 43.17 43.25 41.67 15,000 0 0.8
19/04/2022
43.17
 192,300 44.58 45.37 40.89 0 0 0
18/04/2022
44.58
 181,600 44.42 45.60 44.03 0 0 0
15/04/2022
44.42
 294,900 41.83 45.21 41.44 0 0 0
14/04/2022
41.83
 70,200 42.22 43.01 41.67 100 0 0.0
13/04/2022
42.22
 104,300 40.89 42.38 40.89 29,000 0 1.5
12/04/2022
40.89
 201,220 42.85 43.32 40.89 100 600 -0.0
08/04/2022
42.85
 198,247 44.03 44.03 42.85 21,400 0 1.2
07/04/2022
44.03
 238,386 44.58 44.90 44.03 20,000 0 1.1
06/04/2022
44.58
 231,075 44.58 45.37 44.03 0 3,000 -0.2
05/04/2022
44.58
 127,734 44.66 44.82 40.49 1,300 2,000 -0.0
04/04/2022
44.66
 336,025 43.95 45.45 44.27 16,400 2,500 0.8
01/04/2022
43.95
 290,700 43.17 44.66 42.70 0 0 0
31/03/2022
43.17
 266,000 43.25 44.03 42.54 51,600 600 2.8
30/03/2022
43.25
 492,000 41.75 44.66 41.28 67,300 800 3.7
29/03/2022
41.75
 321,790 41.28 42.07 40.73 20,900 0 1.1
28/03/2022
41.28
 209,947 41.59 41.59 40.10 2,400 0 0.1
25/03/2022
41.59
 184,623 41.52 41.83 41.20 3,600 100 0.2
24/03/2022
41.52
 347,176 41.20 41.91 40.81 17,500 18,900 -0.1
23/03/2022
41.20
 522,246 39.79 41.99 39.94 2,000 31,700 -1.6
22/03/2022
39.79
 143,838 40.10 40.49 39.71 0 10,000 -0.5
21/03/2022
40.10
 464,050 39.08 40.73 38.61 2,500 31,800 -1.5
18/03/2022
39.08
 42,300 39.24 39.94 38.61 900 1,300 -0.0
17/03/2022
39.24
 91,575 39.00 39.86 38.61 23,600 12,200 0.6
16/03/2022
39.00
 101,505 39.08 39.71 38.92 23,800 10,000 0.7
15/03/2022
39.08
 53,800 39.00 40.10 38.53 400 2,900 -0.1
14/03/2022
39.00
 176,715 39.08 39.08 38.37 20,800 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |