CTCP PVI (pvi)

77
-0.40
(-0.52%)
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
(2026-05-20) 		-0.30 -0.39% 704,200 272,015 0
77
78.70
77
2 tháng
(2026-04-20) 		-0.60 -0.77% 1,816,400 407,804 0
74.70
81
77
3 tháng
(2026-03-23) 		1.50 1.98% 2,931,500 421,490 1.5
74.70
81.20
77
6 tháng
(2025-12-22) 		-14.50 -15.78% 11,650,300 -629,510 -108.7
74.70
112.50
77
12 tháng
(2025-06-24) 		23.15 42.66% 18,581,800 -1,606,010 -190.8
53.87
112.50
77
24 tháng
(2024-07-01) 		25.75 49.85% 43,735,490 -5,914,964 -433.5
42.48
112.50
77
36 tháng
(2023-07-05) 		36.16 87.69% 57,408,411 -6,506,189 -467.1
39.70
112.50
77
60 tháng
(2021-07-15) 		49.57 178.11% 128,436,786 4,566,676 29.2
27.09
112.50
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2022
39.08
 133,514 39.71 40.89 38.84 10,300 6,000 0.2
10/03/2022
39.71
 263,088 39.00 40.10 38.61 52,100 32,500 1.0
09/03/2022
39.00
 140,545 38.53 39.24 38.21 30,500 0 1.5
08/03/2022
38.53
 181,028 38.92 38.92 38.29 47,700 100 2.3
07/03/2022
38.92
 215,529 39.39 39.47 37.82 8,400 2,000 0.3
04/03/2022
39.39
 266,562 40.10 40.49 39.39 0 0 0
03/03/2022
40.10
 186,328 39.94 40.34 39.47 200 5,000 -0.2
02/03/2022
39.94
 133,689 40.41 40.41 39.39 2,400 45,400 -2.2
01/03/2022
40.41
 654,943 39.16 40.65 38.92 35,200 127,700 -4.7
28/02/2022
39.16
 86,346 39.16 40.02 38.53 2,800 200 0.1
25/02/2022
39.16
 182,758 39.08 39.24 38.61 500 1,800 -0.1
24/02/2022
39.08
 134,702 39.08 39.63 37.90 8,000 0 0.4
23/02/2022
39.08
 320,820 38.45 40.10 38.37 22,500 29,000 -0.3
22/02/2022
38.45
 77,731 38.45 38.61 38.06 22,400 500 1.1
21/02/2022
38.45
 101,690 38.37 38.53 38.13 42,300 100 2.1
18/02/2022
38.37
 71,900 38.45 38.61 38.29 10,100 0 0.5
17/02/2022
38.45
 40,867 38.29 38.84 38.29 2,100 0 0.1
16/02/2022
38.29
 105,650 37.98 38.29 37.98 22,100 0 1.1
15/02/2022
37.98
 36,135 37.98 38.53 37.27 27,000 100 1.3
14/02/2022
37.98
 129,252 38.53 38.53 37.74 69,200 0 3.3
11/02/2022
38.53
 63,700 38.37 38.76 38.13 12,800 100 0.6
10/02/2022
38.37
 94,714 38.29 38.69 38.29 19,700 0 1.0
09/02/2022
38.29
 94,168 38.21 38.53 37.90 28,900 10,000 0.9
08/02/2022
38.21
 90,578 38.13 38.29 38.06 40,300 5,000 1.7
07/02/2022
38.13
 82,300 38.69 38.92 37.90 7,500 0 0.4
28/01/2022
38.69
 211,602 37.19 39.31 37.19 106,900 0 5.2
27/01/2022
37.19
 22,001 37.03 37.74 36.80 7,600 0 0.4
26/01/2022
37.03
 223,224 36.01 37.66 35.85 109,200 0 5.1
25/01/2022
36.01
 232,735 36.09 36.09 35.38 204,600 1,700 9.3
24/01/2022
36.09
 313,055 36.33 36.33 35.38 200,000 1,600 9.1
21/01/2022
36.33
 136,059 36.33 36.33 35.93 90,500 700 4.1
20/01/2022
36.33
 101,000 36.17 36.56 36.09 51,700 0 2.4
19/01/2022
36.17
 100,300 36.25 36.56 36.01 71,400 800 3.2
18/01/2022
36.25
 162,700 36.56 36.56 35.85 124,100 0 5.7
17/01/2022
36.56
 193,099 37.27 37.27 36.17 148,400 0 7.0

Chính sách bảo mật | Điều khoản sử dụng |