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)
27/06/2022
33.80
 34,900 33.80 33.93 33.24 1,900 15,600 -0.7
24/06/2022
33.80
 15,100 34.07 34.07 33.38 700 0 0.0
23/06/2022
34.07
 23,712 33.86 34.63 33.66 400 6,500 -0.3
22/06/2022
33.86
 51,900 33.17 36.36 32.89 27,800 0 1.3
21/06/2022
33.17
 82,900 33.45 33.86 32.55 20,500 0 1.0
20/06/2022
33.45
 35,100 34.42 34.63 33.38 13,700 400 0.6
17/06/2022
34.42
 26,337 35.11 35.11 33.45 100 0 0.0
16/06/2022
35.11
 33,500 34.97 36.22 34.97 1,300 0 0.1
15/06/2022
34.97
 124,640 33.66 35.60 33.24 66,240 0 3.2
14/06/2022
33.66
 78,000 33.66 34.49 33.38 15,700 0 0.8
13/06/2022
33.66
 121,500 35.18 35.18 33.38 53,000 0 2.6
10/06/2022
35.18
 58,025 36.22 36.22 34.76 7,300 0 0.4
09/06/2022
36.22
 28,500 36.70 36.70 36.15 100 1,200 -0.1
08/06/2022
36.70
 256,013 35.60 37.05 35.60 63,200 73,800 -0.6
07/06/2022
35.60
 203,845 33.93 35.60 33.59 76,100 0 3.7
06/06/2022
33.93
 47,501 34.28 35.18 33.93 1,700 0 0.1
03/06/2022
34.28
 32,300 34.97 34.97 34.21 300 100 0.0
02/06/2022
34.97
 92,700 34.63 35.25 33.93 19,700 8,400 0.6
01/06/2022
34.63
 30,700 34.97 34.97 33.93 900 0 0.0
31/05/2022
34.97
 78,405 34.76 35.32 34.14 29,000 0 1.5
30/05/2022
34.76
 52,820 34.76 34.97 34.28 800 0 0.0
27/05/2022
34.76
 54,200 34.97 35.25 34.56 3,700 1,000 0.1
26/05/2022
34.97
 27,714 35.25 36.36 34.97 100 0 0.0
25/05/2022
35.25
 209,308 33.59 35.32 33.66 149,200 34,500 5.7
24/05/2022
33.59
 46,105 33.93 34.28 33.31 31,000 13,400 0.9
23/05/2022
33.93
 33,015 33.86 35.18 33.59 20,200 0 1.0
20/05/2022
33.86
 54,803 33.86 34.97 33.45 24,400 0 1.2
19/05/2022
33.86
 132,014 34.28 34.42 31.16 27,100 0 1.3
18/05/2022
34.28
 59,713 34.63 35.32 34.28 100 0 0.0
17/05/2022
34.63
 51,111 32.76 34.63 32.48 10,600 800 0.5
16/05/2022
32.76
 164,306 32.89 34.90 32.76 119,100 1,600 5.6
13/05/2022
32.89
 280,120 33.59 34.28 32.83 196,700 0 9.4
12/05/2022
33.59
 134,100 35.66 35.66 32.41 54,400 0 2.7
11/05/2022
35.66
 57,900 34.97 35.66 34.28 3,300 0 0.2
10/05/2022
34.97
 107,130 33.93 34.97 32.27 19,800 100 1.0
09/05/2022
33.93
 224,120 37.53 37.60 33.93 12,100 0 0.6
06/05/2022
37.53
 140,500 37.33 38.09 36.57 38,500 49,200 -0.6
05/05/2022
37.33
 104,601 37.40 39.13 36.70 1,200 7,000 -0.3
04/05/2022
37.40
 95,300 37.40 39.27 36.36 0 13,600 -0.7
29/04/2022
37.40
 150,600 35.04 37.95 35.04 47,500 0 2.5
28/04/2022
35.04
 71,700 34.97 35.60 34.70 14,900 700 0.7
27/04/2022
34.97
 32,800 34.76 35.66 33.93 4,700 0 0.2
26/04/2022
34.76
 176,388 33.59 35.18 32.20 21,100 1,300 1.0
25/04/2022
33.59
 301,329 37.05 37.95 33.38 56,600 300 2.8
22/04/2022
37.05
 195,800 38.23 39.54 36.36 72,000 100 3.8
21/04/2022
38.23
 250,600 36.77 39.13 33.93 65,900 100 3.5
20/04/2022
36.77
 184,900 38.02 38.09 36.70 15,000 0 0.8
19/04/2022
38.02
 192,300 39.27 39.96 36.01 0 0 0
18/04/2022
39.27
 181,600 39.13 40.17 38.78 0 0 0
15/04/2022
39.13
 294,900 36.84 39.82 36.50 0 0 0
14/04/2022
36.84
 70,200 37.19 37.88 36.70 100 0 0.0
13/04/2022
37.19
 104,300 36.01 37.33 36.01 29,000 0 1.5
12/04/2022
36.01
 201,220 37.74 38.16 36.01 100 600 -0.0
08/04/2022
37.74
 198,247 38.78 38.78 37.74 21,400 0 1.2
07/04/2022
38.78
 238,386 39.27 39.54 38.78 20,000 0 1.1
06/04/2022
39.27
 231,075 39.27 39.96 38.78 0 3,000 -0.2
05/04/2022
39.27
 127,734 39.34 39.47 35.66 1,300 2,000 -0.0
04/04/2022
39.34
 336,025 38.71 40.03 38.99 16,400 2,500 0.8
01/04/2022
38.71
 290,700 38.02 39.34 37.60 0 0 0
31/03/2022
38.02
 266,000 38.09 38.78 37.47 51,600 600 2.8
30/03/2022
38.09
 492,000 36.77 39.34 36.36 67,300 800 3.7
29/03/2022
36.77
 321,790 36.36 37.05 35.87 20,900 0 1.1
28/03/2022
36.36
 209,947 36.63 36.63 35.32 2,400 0 0.1
25/03/2022
36.63
 184,623 36.57 36.84 36.29 3,600 100 0.2
24/03/2022
36.57
 347,176 36.29 36.91 35.94 17,500 18,900 -0.1
23/03/2022
36.29
 522,246 35.04 36.98 35.18 2,000 31,700 -1.6
22/03/2022
35.04
 143,838 35.32 35.66 34.97 0 10,000 -0.5
21/03/2022
35.32
 464,050 34.42 35.87 34.00 2,500 31,800 -1.5
18/03/2022
34.42
 42,300 34.56 35.18 34.00 900 1,300 -0.0
17/03/2022
34.56
 91,575 34.35 35.11 34.00 23,600 12,200 0.6
16/03/2022
34.35
 101,505 34.42 34.97 34.28 23,800 10,000 0.7
15/03/2022
34.42
 53,800 34.35 35.32 33.93 400 2,900 -0.1
14/03/2022
34.35
 176,715 34.42 34.42 33.80 20,800 0 1.0
11/03/2022
34.42
 133,514 34.97 36.01 34.21 10,300 6,000 0.2
10/03/2022
34.97
 263,088 34.35 35.32 34.00 52,100 32,500 1.0
09/03/2022
34.35
 140,545 33.93 34.56 33.66 30,500 0 1.5
08/03/2022
33.93
 181,028 34.28 34.28 33.73 47,700 100 2.3
07/03/2022
34.28
 215,529 34.70 34.76 33.31 8,400 2,000 0.3
04/03/2022
34.70
 266,562 35.32 35.66 34.70 0 0 0
03/03/2022
35.32
 186,328 35.18 35.53 34.76 200 5,000 -0.2
02/03/2022
35.18
 133,689 35.60 35.60 34.70 2,400 45,400 -2.2
01/03/2022
35.60
 654,943 34.49 35.80 34.28 35,200 127,700 -4.7
28/02/2022
34.49
 86,346 34.49 35.25 33.93 2,800 200 0.1
25/02/2022
34.49
 182,758 34.42 34.56 34.00 500 1,800 -0.1
24/02/2022
34.42
 134,702 34.42 34.90 33.38 8,000 0 0.4
23/02/2022
34.42
 320,820 33.86 35.32 33.80 22,500 29,000 -0.3
22/02/2022
33.86
 77,731 33.86 34.00 33.52 22,400 500 1.1
21/02/2022
33.86
 101,690 33.80 33.93 33.59 42,300 100 2.1
18/02/2022
33.80
 71,900 33.86 34.00 33.73 10,100 0 0.5
17/02/2022
33.86
 40,867 33.73 34.21 33.73 2,100 0 0.1
16/02/2022
33.73
 105,650 33.45 33.73 33.45 22,100 0 1.1
15/02/2022
33.45
 36,135 33.45 33.93 32.83 27,000 100 1.3
14/02/2022
33.45
 129,252 33.93 33.93 33.24 69,200 0 3.3
11/02/2022
33.93
 63,700 33.80 34.14 33.59 12,800 100 0.6
10/02/2022
33.80
 94,714 33.73 34.07 33.73 19,700 0 1.0
09/02/2022
33.73
 94,168 33.66 33.93 33.38 28,900 10,000 0.9
08/02/2022
33.66
 90,578 33.59 33.73 33.52 40,300 5,000 1.7
07/02/2022
33.59
 82,300 34.07 34.28 33.38 7,500 0 0.4
28/01/2022
34.07
 211,602 32.76 34.63 32.76 106,900 0 5.2
27/01/2022
32.76
 22,001 32.62 33.24 32.41 7,600 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |