CTCP PVI (pvi)

77.90
0.50
(0.65%)
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)
14/10/2021
35.93
 742,900 35.93 36.48 35.85 328,500 0 15.0
13/10/2021
35.93
 1,001,400 36.09 36.48 35.78 326,900 0 15.0
12/10/2021
36.09
 744,700 36.96 36.96 35.38 222,400 500 10.1
11/10/2021
36.96
 1,306,400 36.17 36.96 35.30 402,300 2,600 18.0
08/10/2021
36.17
 478,300 36.96 37.51 36.17 2,300 1,200 0.1
07/10/2021
36.96
 790,900 38.45 38.45 36.88 400 600 -0.0
06/10/2021
38.45
 1,256,500 36.17 38.92 34.75 396,700 70,100 14.2
05/10/2021
36.17
 555,352 36.72 37.11 34.91 297,200 0 13.2
04/10/2021
36.72
 653,400 36.33 37.11 34.60 202,900 400 9.0
01/10/2021
36.33
 117,978 38.13 38.13 36.17 158,100 139,800 0.9
30/09/2021
38.13
 134,481 38.06 38.53 36.96 58,500 2,300 2.7
29/09/2021
38.06
 65,820 37.27 38.37 37.03 7,900 800 0.3
28/09/2021
37.27
 134,377 35.38 37.27 33.81 8,000 14,000 -0.3
27/09/2021
35.38
 248,573 39.16 39.31 35.30 14,203 0 0.7
24/09/2021
39.16
 188,170 39.71 40.18 37.82 1,100 1,000 0.0
23/09/2021
39.71
 253,305 37.74 40.89 37.66 17,500 52,400 -1.7
22/09/2021
37.74
 490,352 34.36 37.74 34.44 3,400 29,300 -1.2
21/09/2021
34.36
 152,876 33.02 34.52 32.32 3,700 0 0.2
20/09/2021
33.02
 56,200 33.73 34.60 32.71 8,600 100 0.4
17/09/2021
33.73
 111,589 31.92 34.60 32.32 60,600 260 2.5
16/09/2021
31.92
 60,238 32.63 32.63 31.69 200 3,800 -0.1
15/09/2021
32.63
 30,300 33.02 33.34 32.24 700 1,300 -0.0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 28.5%
14/09/2021
33.02
 34,013 32.98 34.20 32.71 6,700 2,400 0.2
13/09/2021
32.98
 129,000 32.40 33.13 32.25 6,900 40,300 0
10/09/2021
32.40
 95,486 31.81 33.13 31.73 2,725 300 0.1
09/09/2021
31.81
 64,738 31.36 33.13 31.29 7,800 100 0.3
08/09/2021
31.36
 108,021 32.76 32.76 31.22 600 400 0.0
07/09/2021
32.76
 114,362 33.35 33.35 32.40 400 8,900 -0.4
06/09/2021
33.35
 64,860 33.87 33.94 33.28 1,100 200 0.0
01/09/2021
33.87
 123,100 33.79 33.87 33.13 1,700 3,700 -0.1
31/08/2021
33.79
 105,718 34.16 34.75 33.79 500 2,000 -0.1
30/08/2021
34.16
 134,919 32.62 34.97 33.13 1,000 200 0.0
27/08/2021
32.62
 209,300 30.55 33.13 30.70 4,600 1,600 0.1
26/08/2021
30.55
 37,675 30.85 30.85 30.19 1,300 1,100 0.0
25/08/2021
30.85
 24,028 30.33 30.92 29.97 6,500 1,200 0.2
24/08/2021
30.33
 102,920 29.67 30.55 29.08 20,500 0 0.8
23/08/2021
29.67
 54,487 30.92 31.29 29.67 3,300 100 0.1
20/08/2021
30.92
 58,900 31.81 32.47 29.60 3,100 0 0.1
19/08/2021
31.81
 143,800 31.07 31.81 31.22 900 11,200 -0.4
18/08/2021
31.07
 105,000 31.07 31.14 30.19 5,500 0 0.2
17/08/2021
31.07
 99,700 31.00 31.22 30.41 12,600 1,300 0.5
16/08/2021
31.00
 34,500 31.29 31.36 30.63 1,500 0 0.1
13/08/2021
31.29
 44,798 31.07 31.66 30.55 4,300 0 0.2
12/08/2021
31.07
 226,759 30.19 31.29 27.24 16,500 4,100 0.5
11/08/2021
30.19
 75,285 30.48 30.55 29.82 3,600 0 0.1
10/08/2021
30.48
 92,662 30.04 31.22 30.04 1,100 4,000 -0.1
09/08/2021
30.04
 214,499 28.35 30.19 28.35 4,500 33,500 -1.1
06/08/2021
28.35
 18,800 28.57 28.71 28.27 14,055,312 14,055,912 -0.0
05/08/2021
28.57
 69,300 28.57 28.64 28.05 10,700 100 0.4
04/08/2021
28.57
 61,541 28.35 28.71 27.98 3,400 4,000 -0.0
03/08/2021
28.35
 67,300 28.27 28.64 27.76 7,100 1,800 0.2
02/08/2021
28.27
 67,600 29.01 29.08 28.27 12,500 0 0.5
30/07/2021
29.01
 42,300 28.49 29.08 28.42 24,000 0 0.9
29/07/2021
28.49
 81,800 27.83 28.49 27.76 27,500 0 1.1
28/07/2021
27.83
 120,215 27.61 27.90 27.17 61,300 1,000 2.3
27/07/2021
27.61
 48,400 27.61 27.76 26.80 2,000 2,300 -0.0
26/07/2021
27.61
 13,150 27.39 27.61 26.95 3,400 0 0.1
23/07/2021
27.39
 139,210 27.32 27.54 24.59 22,500 1,900 0.7
22/07/2021
27.32
 128,907 27.54 27.54 26.87 1,800 100 0.1
21/07/2021
27.54
 21,674 27.61 28.57 26.87 2,200 0 0.1
20/07/2021
27.61
 30,315 27.09 28.71 26.51 8,500 0 0.3
19/07/2021
27.09
 33,204 27.83 28.20 25.84 1,900 1,400 0.0
16/07/2021
27.83
 6,764 27.83 28.71 27.39 300 0 0.0
15/07/2021
27.83
 10,824 27.83 28.71 27.76 1,900 300 0.1
14/07/2021
27.83
 12,174 28.35 28.35 27.24 1,800 0 0.1
13/07/2021
28.35
 73,430 27.24 29.01 27.09 400 0 0.0
12/07/2021
27.24
 31,847 27.98 27.98 25.84 9,900 1,000 0.3
09/07/2021
27.98
 32,287 28.71 29.08 27.98 3,100 0 0.1
08/07/2021
28.71
 750 28.64 29.30 28.35 100 0 0.0
07/07/2021
28.64
 107,385 28.64 31.29 27.98 1,900 0 0.1
06/07/2021
28.64
 51,642 29.23 29.23 27.98 5,200 3,000 0.1
05/07/2021
29.23
 30,790 29.82 30.19 28.57 2,100 500 0.1
02/07/2021
29.82
 25,307 30.63 30.85 29.82 5,305 2,000 0.1
01/07/2021
30.63
 56,052 30.78 31.14 29.89 22,300 5,000 0.7
30/06/2021
30.78
 33,899 31.29 31.66 30.19 13,400 0 0.6
29/06/2021
31.29
 75,707 30.92 32.03 29.74 40,600 400 1.7
28/06/2021
30.92
 71,156 30.55 32.40 30.55 14,900 300 0.6
25/06/2021
30.55
 112,017 29.45 30.55 29.16 50,200 3,200 1.9
24/06/2021
29.45
 22,208 29.52 30.11 28.86 3,300 600 0.1
23/06/2021
29.52
 51,968 29.60 30.55 28.93 6,400 2,000 0.2
22/06/2021
29.60
 131,731 29.60 30.85 28.86 21,000 82,000 -2.5
21/06/2021
29.60
 128,252 30.78 31.29 29.08 900 42,000 -1.7
18/06/2021
30.78
 79,527 31.29 32.40 30.63 3,800 4,500 -0.0
17/06/2021
31.29
 97,172 30.70 33.72 30.70 7,800 0 0.3
16/06/2021
30.70
 208,351 32.17 32.17 29.08 42,100 1,000 1.7
15/06/2021
32.17
 251,062 32.98 33.50 30.78 11,900 1,000 0.5
14/06/2021
32.98
 351,445 30.78 33.79 30.78 120,300 10,500 4.8
11/06/2021
30.78
 204,241 28.79 31.22 28.93 114,000 5,300 4.5
10/06/2021
28.79
 721,949 26.21 28.79 25.84 578,500 47,600 20.3
09/06/2021
26.21
 197,804 26.21 27.24 24.66 162,600 29,400 4.9
08/06/2021
26.21
 116,761 26.51 26.51 24.00 39,700 21,200 0.7
07/06/2021
26.51
 122,805 26.95 27.17 25.84 34,600 26,800 0.3
04/06/2021
26.95
 187,732 26.14 27.09 26.06 121,100 2,100 4.3
03/06/2021
26.14
 154,739 25.55 26.51 25.77 81,900 5,000 2.8
02/06/2021
25.55
 104,557 25.11 26.21 24.81 15,300 30,900 -0.6
01/06/2021
25.11
 20,332 25.03 25.33 24.66 10,400 300 0.3
31/05/2021
25.03
 27,001 25.18 25.25 24.59 5,300 4,100 0.0
28/05/2021
25.18
 81,636 24.52 25.18 24.08 58,600 10,300 1.6
27/05/2021
24.52
 47,726 24.81 25.18 24.30 27,500 11,300 0.6
26/05/2021
24.81
 21,300 25.25 25.55 24.00 5,400 11,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |