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)
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
25/05/2021
25.25
 258,479 24.59 25.33 24.59 115,100 0 3.9
24/05/2021
24.59
 29,300 24.37 24.66 24.44 6,200 0 0.2
21/05/2021
24.37
 78,500 24.00 24.52 24.22 31,700 0 1.0
20/05/2021
24.00
 16,766 24.00 24.52 23.78 0 1,000 -0.0
19/05/2021
24.00
 16,774 24.30 24.30 23.93 0 1,700 -0.1
18/05/2021
24.30
 22,651 24.44 24.44 24.15 500 900 -0.0
17/05/2021
24.44
 10,710 24.44 24.44 24.15 900 0 0.0
14/05/2021
24.44
 198,166 24.08 25.77 23.78 0 39,000 -1.3
13/05/2021
24.08
 11,839 24.00 24.22 23.85 0 0 0
12/05/2021
24.00
 9,420 23.93 24.22 23.78 100 100 0
11/05/2021
23.93
 16,932 23.71 24.00 23.56 0 500 -0.0
10/05/2021
23.71
 10,286 23.71 23.93 23.63 1,500 700 0.0
07/05/2021
23.71
 17,807 24.00 24.00 23.56 0 0 0
06/05/2021
24.00
 7,200 24.15 24.30 23.78 0 0 0
05/05/2021
24.15
 22,114 24.00 24.15 23.85 100 0 0.0
04/05/2021
24.00
 20,166 24.00 24.00 23.63 4,700 0 0.2
29/04/2021
24.00
 313,400 24.00 24.30 23.93 1,200 0 0.0
28/04/2021
24.00
 10,114 24.22 24.30 23.63 0 0 0
27/04/2021
24.22
 79,240 24.44 24.44 23.71 1,400 300 0.0
26/04/2021
24.44
 8,400 24.59 24.59 23.71 400 1,000 -0.0
23/04/2021
24.59
 36,141 24.30 24.81 24.00 0 0 0
22/04/2021
24.30
 75,850 24.30 24.96 24.00 1,400 900 0.0
20/04/2021
24.30
 42,971 24.52 24.89 24.30 5,100 0 0.2
19/04/2021
24.52
 5,130 24.66 24.96 24.44 0 300 -0.0
16/04/2021
24.66
 20,156 25.18 25.18 24.30 300 0 0.0
15/04/2021
25.18
 130,455 24.66 25.40 24.66 0 0 0
14/04/2021
24.66
 47,155 24.52 24.66 24.08 0 1,500 -0.0
13/04/2021
24.52
 71,972 24.89 24.89 24.30 0 6,700 -0.2
12/04/2021
24.89
 60,549 24.89 25.03 24.59 0 0 0
09/04/2021
24.89
 84,035 24.22 25.77 24.08 0 0 0
08/04/2021
24.22
 52,720 24.08 24.30 24.00 0 0 0
07/04/2021
24.08
 40,600 23.85 24.08 23.78 0 0 0
06/04/2021
23.85
 18,260 24.15 24.15 23.85 2,500 0 0.1
05/04/2021
24.15
 22,436 24.08 24.30 23.78 0 2,700 -0.1
02/04/2021
24.08
 34,117 24.08 24.30 24.08 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |