CTCP PVI (pvi)

77
2.30
(3.08%)
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
(2026-04-01) 		-2.90 -3.63% 1,184,200 -16,910 1.8
74.70
81.20
77
2 tháng
(2026-03-02) 		-7.80 -9.20% 2,586,100 14,990 4.1
74.70
84.80
77
3 tháng
(2026-02-02) 		-11.20 -12.70% 3,934,100 -125,410 -8.7
74.70
95.40
77
6 tháng
(2025-11-03) 		-4 -4.94% 13,397,300 -1,818,410 -174.5
74.70
112.50
77
12 tháng
(2025-05-06) 		23.61 44.22% 19,394,100 -2,161,810 -199.9
51.67
112.50
77
24 tháng
(2024-05-13) 		32.17 71.78% 45,207,675 -6,697,072 -453.3
42.48
112.50
77
36 tháng
(2023-05-17) 		36.10 88.26% 56,541,480 -6,919,401 -465.5
39.70
112.50
77
60 tháng
(2021-05-27) 		52.48 214.06% 131,010,228 5,410,381 78.8
24.52
112.50
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/01/2022
37.27
 75,943 37.35 37.35 37.11 24,900 0 1.2
13/01/2022
37.35
 134,960 37.35 37.43 37.03 0 0 0
12/01/2022
37.35
 266,000 37.35 37.90 33.89 125,000 0 5.9
11/01/2022
37.35
 143,237 37.58 37.90 37.03 80,000 0 3.8
10/01/2022
37.58
 367,688 37.98 38.13 37.11 154,000 600 7.3
07/01/2022
37.98
 182,986 38.29 38.29 37.74 79,100 0 3.8
06/01/2022
38.29
 108,340 38.53 38.92 37.98 32,400 0 1.6
05/01/2022
38.53
 261,587 38.21 38.76 37.90 69,000 0 3.4
04/01/2022
38.21
 157,310 38.45 38.69 37.82 52,500 500 2.5
31/12/2021
38.45
 170,110 38.13 38.53 38.06 104,910 0 5.1
30/12/2021
38.13
 235,575 38.37 38.69 37.74 50,100 100 2.4
29/12/2021
38.37
 246,832 38.61 39.08 38.13 150,200 100,200 2.5
28/12/2021
38.61
 126,602 38.61 39.24 38.13 32,700 400 1.6
27/12/2021
38.61
 168,963 39.31 39.94 37.11 200 2,400 -0.1
24/12/2021
39.31
 136,700 38.21 39.31 37.58 7,100 3,400 0.2
23/12/2021
38.21
 415,407 39.39 39.39 38.21 80,100 2,000 3.8
22/12/2021
39.39
 279,304 40.89 41.04 36.80 2,900 300 0.1
21/12/2021
40.89
 467,416 40.10 41.52 39.71 3,100 400 0.1
20/12/2021
40.10
 371,809 40.10 40.97 39.71 2,500 5,000 -0.1
17/12/2021
40.10
 603,105 39.24 40.10 38.61 130,400 0 6.5
16/12/2021
39.24
 133,600 39.63 39.79 39.00 0 0 0
15/12/2021
39.63
 378,400 40.73 40.89 38.92 100 0 0.0
14/12/2021
40.73
 1,027,384 37.90 40.81 37.90 3,600 35,000 -1.6
13/12/2021
37.90
 139,345 37.74 38.21 37.74 12,600 0 0.6
10/12/2021
37.74
 151,168 37.51 38.53 37.51 0 100 -0.0
09/12/2021
37.51
 63,037 37.66 37.74 37.27 8,600 0 0.4
08/12/2021
37.66
 91,717 37.19 37.66 36.96 13,200 49 0.6
07/12/2021
37.19
 147,149 36.96 37.66 36.72 66,300 2,300 3.0
06/12/2021
36.96
 276,460 37.35 37.43 36.17 200,000 0 9.4
03/12/2021
37.35
 250,602 37.74 38.13 37.35 106,300 0 5.1
02/12/2021
37.74
 235,948 37.35 38.37 37.27 21,300 0 1.0
01/12/2021
37.35
 131,550 37.90 38.06 37.35 2,200 500 0.1
30/11/2021
37.90
 349,220 37.11 37.90 37.11 125,300 600 5.9
29/11/2021
37.11
 224,916 37.58 37.58 36.64 27,600 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |