CTCP PVI (pvi)

64.80
0.20
(0.31%)
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
(2026-08-18) 		-2.70 -4.01% 440,300 -31,200 -2.3
64.60
93.50
64.80
2 tháng
(2026-07-20) 		-0.93 -1.42% 900,000 -52,000 -3.7
61.65
93.50
64.80
3 tháng
(2026-06-19) 		-3.22 -4.75% 1,399,200 -51,900 -3.7
61.65
93.50
64.80
6 tháng
(2026-03-23) 		-2.25 -3.37% 4,407,100 333,500 26.7
56.90
93.50
64.80
12 tháng
(2025-09-22) 		5.61 9.51% 17,797,800 -1,570,000 -154.8
56.90
99.09
64.80
24 tháng
(2024-09-27) 		26.76 70.72% 33,500,219 -1,433,893 -155.2
37.76
99.09
64.80
36 tháng
(2023-10-03) 		28.68 79.84% 53,088,259 -4,630,794 -332.2
34.97
99.09
64.80
60 tháng
(2021-10-13) 		32.95 104.12% 119,003,785 4,257,348 65.8
26.59
99.09
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
36.10
 13,850 32.76 37.14 32.76 2,800 500 0.1
05/04/2023
36.39
 22,072 35.80 37.81 35.80 600 516 0.0
04/04/2023
35.73
 17,662 37.21 37.21 35.73 2,800 0 0.1
03/04/2023
37.73
 6,623 37.29 38.55 36.91 4,400 700 0.2
31/03/2023
38.62
 47,100 35.73 39.37 35.73 45,800 900 2.3
30/03/2023
36.47
 4,178 35.50 36.84 35.50 3,400 100 0.2
29/03/2023
36.39
 13,000 36.17 36.39 35.43 12,400 0 0.6
28/03/2023
36.17
 9,800 36.02 36.32 35.43 9,600 0 0.5
27/03/2023
35.95
 5,400 36.02 36.25 35.28 4,600 0 0.2
24/03/2023
35.95
 10,400 34.91 36.39 34.91 7,000 100 0.3
23/03/2023
36.02
 4,619 34.24 36.32 34.24 4,300 100 0.2
22/03/2023
35.43
 14,696 34.98 35.87 32.31 3,500 0 0.2
21/03/2023
34.98
 12,291 35.65 35.95 34.98 10,300 0 0.5
20/03/2023
34.98
 13,604 35.58 36.17 34.98 2,700 0 0.1
17/03/2023
36.25
 13,501 35.35 36.91 35.35 800 100 0.0
16/03/2023
35.35
 23,100 34.98 37.14 34.98 12,700 100 0.6
15/03/2023
34.91
 23,448 36.47 36.47 34.91 10,000 100 0.5
14/03/2023
36.54
 70,308 36.84 36.84 36.10 37,700 700 1.8
13/03/2023
36.77
 13,830 36.39 36.99 36.39 11,300 0 0.6
10/03/2023
36.99
 3,201 36.54 37.14 36.47 800 0 0.0
09/03/2023
37.14
 10,900 37.43 37.43 36.62 200 5,000 -0.2
08/03/2023
37.14
 8,850 36.47 37.14 33.87 400 0 0.0
07/03/2023
37.14
 2,020 36.84 37.51 36.77 400 600 -0.0
06/03/2023
37.14
 31,960 37.14 37.14 36.99 1,500 25,600 -1.2
03/03/2023
37.29
 8,402 36.99 37.73 36.99 500 7,100 -0.3
02/03/2023
37.43
 5,530 37.14 37.66 37.06 3,300 100 0.2
01/03/2023
37.36
 22,512 37.14 37.73 37.14 800 0 0.0
28/02/2023
37.88
 57,450 36.47 37.88 36.47 24,600 500 1.2
27/02/2023
36.99
 14,500 37.14 37.14 36.39 13,700 0 0.7
24/02/2023
36.77
 20,100 37.06 37.06 36.77 1,500 0 0.1
23/02/2023
37.06
 8,100 36.77 37.36 36.39 1,200 100 0.1
22/02/2023
36.77
 211,080 36.84 37.29 36.77 21,500 62,800 -2.0
21/02/2023
36.39
 40,100 36.02 37.06 36.02 1,600 13,100 -0.6
20/02/2023
36.39
 14,510 36.84 36.84 36.25 600 0 0.0
17/02/2023
36.84
 5,010 36.25 37.14 36.25 1,100 1,000 0.0
16/02/2023
36.84
 2,853 36.25 36.91 36.17 200 0 0.0
15/02/2023
36.99
 5,950 36.17 37.06 36.02 2,600 100 0.1
14/02/2023
36.99
 32,561 36.25 36.99 36.02 3,600 0 0.2
13/02/2023
36.39
 10,705 36.10 36.77 36.02 300 6,900 -0.3
10/02/2023
37.06
 8,423 36.77 37.06 36.54 0 0 0
09/02/2023
37.06
 7,310 36.02 37.14 36.02 400 3,200 -0.1
08/02/2023
37.06
 12,222 36.02 37.51 36.02 1,600 8,100 -0.3
07/02/2023
37.21
 116,720 36.77 37.81 36.47 95,500 52,400 2.2
06/02/2023
36.54
 29,522 36.77 36.77 36.39 2,300 0 0.1
03/02/2023
36.99
 2,001 36.10 37.51 36.10 400 100 0.0
02/02/2023
36.62
 2,759 36.47 37.88 36.39 500 100 0.0
01/02/2023
37.81
 208,000 36.02 37.88 36.02 205,900 86,500 6.0
31/01/2023
37.14
 21,910 35.65 37.14 35.65 21,200 200 1.1
30/01/2023
36.99
 13,099 36.17 37.14 33.57 100 3 0.0
27/01/2023
37.14
 15,866 36.54 37.51 36.32 1,300 0 0.1
26/01/2023
47.98
 6,400 48.13 48.95 47.61 0 0 0
25/01/2023
47.98
 6,400 48.13 48.95 47.61 0 0 0
24/01/2023
47.98
 6,400 48.13 48.95 47.61 0 0 0
23/01/2023
47.98
 6,400 48.13 48.95 47.61 0 0 0
20/01/2023
47.98
 6,400 48.13 48.95 47.61 0 0 0
19/01/2023
37.06
 11,194 35.73 37.14 35.21 3,600 100 0.2
18/01/2023
36.32
 3,523 37.14 37.14 36.32 2,500 0 0.1
17/01/2023
37.14
 139,960 34.61 37.14 34.61 137,800 70,500 3.3
16/01/2023
35.95
 7,480 34.31 37.14 34.31 1,400 100 0.1
13/01/2023
36.02
 178,060 35.28 36.25 35.28 176,300 50,000 6.0
12/01/2023
35.28
 3,460 34.76 35.35 34.76 1,100 800 0.0
11/01/2023
35.35
 4,700 35.43 35.50 35.06 400 0 0.0
10/01/2023
35.50
 90,860 34.69 35.50 32.76 85,900 46,400 1.9
09/01/2023
35.35
 13,360 32.01 35.65 32.01 400 0 0.0
06/01/2023
35.50
 4,720 36.02 36.02 34.54 2,600 100 0.1
05/01/2023
35.50
 185,474 31.42 35.65 31.42 164,000 36,900 6.1
04/01/2023
34.91
 18,460 34.54 35.21 33.50 1,700 0 0.1
03/01/2023
35.13
 4,124 34.91 35.28 34.91 400 0 0.0
30/12/2022
35.65
 141,500 34.17 35.65 33.94 139,200 1,600 6.5
29/12/2022
34.17
 19,320 34.09 34.46 33.05 18,500 600 0.8
28/12/2022
34.09
 111,800 33.28 34.39 32.09 92,100 200 4.2
27/12/2022
33.28
 2,518 33.13 33.65 31.64 1,300 0 0.1
26/12/2022
33.13
 6,076 33.94 33.94 31.86 2,700 0 0.1
23/12/2022
33.94
 7,077 33.94 33.94 31.27 2,400 1,166 0.1
22/12/2022
33.94
 253 33.94 33.94 33.94 0 0 0
21/12/2022
33.94
 35,000 33.94 34.83 33.05 30,100 100 1.4
20/12/2022
33.94
 18,601 34.31 34.31 33.20 9,400 0 0.4
19/12/2022
34.31
 3,770 34.76 34.76 33.80 400 0 0.0
16/12/2022
34.76
 5,100 34.83 35.13 34.61 4,800 0 0.2
15/12/2022
34.83
 78,770 34.46 34.91 34.17 77,500 1,100 3.6
14/12/2022
34.46
 73,276 33.72 34.54 32.98 71,000 200 3.3
13/12/2022
33.72
 86,433 32.90 33.72 32.31 80,600 7,948 3.3
12/12/2022
32.90
 53,502 33.57 33.65 31.34 2,400 300 0.1
09/12/2022
33.57
 84,738 33.42 33.65 30.08 81,700 0 3.7
08/12/2022
33.42
 74,054 32.90 33.42 32.83 71,600 500 3.2
07/12/2022
32.90
 971 32.76 33.35 31.27 400 0 0.0
06/12/2022
32.76
 4,051 33.35 33.42 32.53 400 1,500 -0.0
05/12/2022
33.35
 11,370 33.57 33.57 30.53 400 300 0.0
02/12/2022
33.57
 29,209 33.42 33.72 30.08 18,000 0 0.8
01/12/2022
33.42
 203,950 32.98 33.80 31.79 192,200 113,800 3.5
30/11/2022
32.98
 147,619 31.20 33.35 31.20 140,100 20,200 5.2
29/11/2022
31.20
 157,100 30.60 31.20 27.56 145,400 30,000 4.8
28/11/2022
30.60
 5,178 30.38 30.82 30.01 2,600 0 0.1
25/11/2022
30.38
 120,400 29.64 30.90 29.64 120,200 71,300 2.0
24/11/2022
29.64
 1,700 29.71 29.71 28.30 1,500 100 0.1
23/11/2022
29.71
 79,430 28.97 29.78 26.07 77,900 34,200 1.7
22/11/2022
28.97
 41,318 28.37 28.97 27.93 32,800 0 1.3
21/11/2022
28.37
 98,010 28.22 28.37 25.40 96,500 21,600 2.8
18/11/2022
28.22
 7,843 28.45 28.45 27.11 4,622 0 0.2
17/11/2022
28.45
 14,910 28.22 28.89 25.40 13,700 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |