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)
16/11/2022
28.22
 38,375 26.59 28.89 24.44 25,723 600 0.9
15/11/2022
26.59
 64,101 27.48 27.48 24.73 17,600 100 0.6
14/11/2022
27.48
 3,861 28.37 28.37 27.33 300 0 0.0
11/11/2022
28.37
 34,200 27.78 28.60 27.56 32,400 0 1.2
10/11/2022
27.78
 24,741 29.19 29.19 27.48 0 0 0
09/11/2022
29.19
 30,900 29.19 29.64 26.29 3,100 0 0.1
08/11/2022
29.19
 45,500 29.12 29.34 29.04 41,300 0 1.6
07/11/2022
29.12
 5,353 29.19 29.64 28.45 500 0 0.0
04/11/2022
29.19
 28,654 29.34 29.34 29.19 23,600 0 0.9
03/11/2022
29.34
 11,600 29.71 30.01 29.34 5,200 0 0.2
02/11/2022
29.71
 20,700 29.71 30.38 29.34 11,500 1,600 0.4
01/11/2022
29.71
 15,158 29.93 30.08 29.64 6,000 0 0.2
31/10/2022
29.93
 47,975 29.93 30.53 29.19 23,700 0 0.9
28/10/2022
29.93
 15,610 30.30 30.45 29.56 500 0 0.0
27/10/2022
30.30
 53,730 29.41 30.45 29.56 46,600 5,000 1.7
26/10/2022
29.41
 17,000 30.45 31.12 29.41 13,500 0 0.5
25/10/2022
30.45
 138,214 29.26 30.45 28.97 107,600 4,400 4.1
24/10/2022
29.26
 53,647 29.78 30.08 28.97 39,800 0 1.6
21/10/2022
29.78
 47,605 30.38 30.38 29.19 41,200 500 1.6
20/10/2022
30.38
 5,026 30.38 30.45 29.49 1,200 0 0.0
19/10/2022
30.38
 48,950 29.93 30.45 29.93 46,800 10,000 1.5
18/10/2022
29.93
 47,310 29.41 30.16 29.34 26,700 20,000 0.3
17/10/2022
29.41
 16,909 30.08 30.08 29.34 9,900 0 0.4
14/10/2022
30.08
 17,810 29.34 30.30 26.44 10,200 0 0.4
13/10/2022
29.34
 11,523 29.86 30.60 29.34 3,200 0 0.1
12/10/2022
29.86
 15,710 29.12 30.08 28.97 7,700 0 0.3
11/10/2022
29.12
 57,307 29.34 29.71 28.97 35,800 0 1.4
10/10/2022
29.34
 47,603 29.34 30.30 29.12 8,500 0 0.3
07/10/2022
29.34
 58,600 30.38 31.34 27.41 37,400 500 1.5
06/10/2022
30.38
 44,590 30.45 31.57 29.71 38,300 0 1.6
05/10/2022
30.45
 64,929 30.45 30.82 29.56 3,900 19,700 -0.6
04/10/2022
30.45
 40,307 30.45 31.79 29.64 3,100 1,600 0.1
03/10/2022
30.45
 14,967 33.42 33.42 30.45 1,400 0 0.1
30/09/2022
33.42
 101,115 30.75 33.42 28.97 46,300 0 2.0
29/09/2022
30.75
 50,002 30.60 31.94 28.22 23,100 0 1.0
28/09/2022
30.60
 78,229 32.16 32.16 30.53 200 21,200 -0.9
27/09/2022
32.16
 41,531 32.53 32.53 31.49 5,200 300 0.2
26/09/2022
32.53
 34,321 33.28 33.42 31.79 2,100 5,300 -0.1
23/09/2022
33.28
 195,276 32.16 34.09 32.24 3,200 54,700 -2.3
22/09/2022
32.16
 8,979 32.16 32.16 30.82 700 0 0.0
21/09/2022
32.16
 43,836 31.79 32.16 31.20 35,700 0 1.5
20/09/2022
31.79
 22,030 31.27 31.94 30.68 1,300 0 0.1
19/09/2022
31.27
 38,347 32.46 32.46 31.27 400 0 0.0
16/09/2022
32.46
 49,259 32.53 32.53 31.94 8,500 0 0.4
15/09/2022
32.53
 17,567 32.53 33.05 32.31 200 0 0.0
14/09/2022
32.53
 50,585 32.76 32.76 31.94 2,500 2 0.1
13/09/2022
32.76
 57,401 33.35 33.42 32.31 5,210 0 0.2
12/09/2022
33.35
 13,210 33.42 34.09 32.98 200 35 0.0
09/09/2022
33.42
 10,494 33.28 34.17 32.90 2,000 0 0.1
08/09/2022
33.28
 19,990 33.42 33.80 32.68 3,900 0 0.2
07/09/2022
33.42
 40,100 34.46 34.83 33.42 100 0 0.0
06/09/2022
34.46
 37,498 34.54 35.06 34.17 4,900 4,600 0.0
05/09/2022
34.54
 69,800 34.91 35.21 33.94 55,100 20,800 1.6
31/08/2022
34.91
 94,700 34.54 35.28 32.16 43,600 26,400 0.8
30/08/2022: Cổ tức tiền mặt tỉ lệ: 33%
30/08/2022
34.54
 82,003 33.80 34.91 33.57 23,800 300 1.1
29/08/2022
33.80
 67,211 33.86 33.86 33.10 700 300 0.0
26/08/2022
33.86
 69,805 33.66 33.93 33.31 2,500 5,500 -0.1
25/08/2022
33.66
 104,500 33.52 34.21 33.38 2,300 29,800 -1.3
24/08/2022
33.52
 114,400 33.93 33.93 33.45 100 0 0.0
23/08/2022
33.93
 40,925 33.80 33.93 33.59 400 20,600 -1.0
22/08/2022
33.80
 171,026 32.83 34.63 33.24 3,100 2,700 0.0
19/08/2022
32.83
 137,700 31.72 32.96 31.72 6,000 11,800 -0.3
18/08/2022
31.72
 22,800 31.99 32.06 31.65 300 0 0.0
17/08/2022
31.99
 29,707 32.13 32.13 31.79 900 0 0.0
16/08/2022
32.13
 24,325 32.13 32.48 31.58 600 0 0.0
15/08/2022
32.13
 109,100 31.86 32.20 31.86 400 0 0.0
12/08/2022
31.86
 28,210 31.86 32.06 31.58 1,900 0 0.1
11/08/2022
31.86
 90,325 31.99 32.20 31.44 76,600 0 3.6
10/08/2022
31.99
 65,400 31.44 32.41 31.16 10,300 0 0.5
09/08/2022
31.44
 27,629 31.23 31.51 31.09 100 1,400 -0.1
08/08/2022
31.23
 17,554 31.37 31.51 31.23 100 0 0.0
05/08/2022
31.37
 15,700 31.23 31.58 31.09 700 0 0.0
04/08/2022
31.23
 26,860 31.65 31.65 31.09 1,100 0 0.0
03/08/2022
31.65
 18,617 31.44 31.72 31.02 3,000 3,700 -0.0
02/08/2022
31.44
 43,100 31.58 32.13 30.89 7,900 100 0.3
01/08/2022
31.58
 62,029 32.27 32.27 31.23 1,500 0 0.1
29/07/2022
32.27
 48,600 32.13 32.55 31.30 36,600 100 1.7
28/07/2022
32.13
 45,650 32.55 32.55 31.23 16,400 10,100 0.3
27/07/2022
32.55
 54,800 30.12 32.55 29.99 42,700 2,000 1.9
26/07/2022
30.12
 21,072 30.19 30.26 30.06 7,100 0 0.3
25/07/2022
30.19
 17,207 30.33 30.47 30.12 7,300 0 0.3
22/07/2022
30.33
 19,200 30.40 30.54 30.12 4,200 0 0.2
21/07/2022
30.40
 56,501 30.19 30.47 29.85 23,400 0 1.0
20/07/2022
30.19
 25,953 30.12 31.02 30.12 6,100 10,000 -0.2
19/07/2022
30.12
 21,305 30.26 30.33 30.12 4,800 0 0.2
18/07/2022
30.26
 32,700 30.47 30.61 30.26 1,100 16,000 -0.7
15/07/2022
30.47
 19,380 30.82 30.82 30.47 0 0 0
14/07/2022
30.82
 12,300 30.68 31.16 30.47 1,100 3,600 -0.1
13/07/2022
30.68
 18,010 30.68 31.02 30.47 1,300 0 0.1
12/07/2022
30.68
 50,600 30.12 30.68 27.15 17,600 15,000 0.1
11/07/2022
30.12
 44,846 30.33 30.33 29.92 6,600 145 0.3
08/07/2022
30.33
 66,323 30.61 30.96 30.19 2,500 19,000 -0.7
07/07/2022
30.61
 52,500 29.92 31.02 29.43 8,600 15,200 -0.3
06/07/2022
29.92
 92,600 32.27 32.89 29.92 50,700 15,100 1.6
05/07/2022
32.27
 141,276 33.03 33.80 32.06 60,000 75,800 -0.7
04/07/2022
33.03
 46,400 33.10 33.24 32.96 22,200 15,300 0.3
01/07/2022
33.10
 19,520 33.31 33.38 33.10 1,200 100 0.1
30/06/2022
33.31
 34,604 33.24 33.93 33.24 11,800 6,500 0.3
29/06/2022
33.24
 22,000 33.80 33.80 33.24 500 5,000 -0.2
28/06/2022
33.80
 33,515 33.80 33.93 33.31 9,500 11,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |