CTCP PVI (pvi)

77.30
-0.10
(-0.13%)
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)
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
01/04/2021
24.08
 35,197 23.93 24.08 23.78 0 0 0
31/03/2021
23.93
 20,710 23.93 24.00 23.78 2,100 400 0.1
30/03/2021
23.93
 52,046 23.78 24.15 23.41 900 0 0.0
29/03/2021
23.78
 46,367 23.41 23.93 23.41 0 0 0
26/03/2021
23.41
 23,250 23.71 23.93 23.19 0 0 0
25/03/2021
23.71
 35,254 23.56 23.71 23.27 0 0 0
24/03/2021
23.56
 29,824 23.93 23.93 23.27 0 0 0
23/03/2021
23.93
 34,840 24.00 24.15 23.93 0 0 0
22/03/2021
24.00
 47,260 24.08 24.30 24.00 0 87 -0.0
19/03/2021
24.08
 84,811 24.37 24.37 23.85 0 300 -0.0
18/03/2021
24.37
 30,725 24.37 24.44 24.30 100 0 0.0
17/03/2021
24.37
 36,905 24.37 24.44 24.15 0 0 0
16/03/2021
24.37
 40,469 24.44 24.44 24.15 0 0 0
15/03/2021
24.44
 69,900 24.22 24.52 24.22 300 0 0.0
12/03/2021
24.22
 49,638 24.22 24.44 24.15 0 200 -0.0
11/03/2021
24.22
 46,164 24.52 24.74 24.15 800 0 0.0
10/03/2021
24.52
 55,443 24.52 24.74 24.15 0 0 0
09/03/2021
24.52
 30,130 24.52 25.03 24.22 8,700 600 0.3
08/03/2021
24.52
 74,921 24.30 24.66 24.30 0 500 -0.0
05/03/2021
24.30
 32,943 24.22 24.30 23.93 0 0 0
04/03/2021
24.22
 52,069 24.37 24.44 23.56 0 300 -0.0
03/03/2021
24.37
 82,724 24.00 24.66 23.71 0 100 -0.0
02/03/2021
24.00
 36,100 24.00 24.15 23.85 2,500 0 0.1
01/03/2021
24.00
 69,925 23.93 24.30 23.63 0 300 -0.0
26/02/2021
23.93
 21,100 23.93 25.03 23.49 300 3,900 -0.1
25/02/2021
23.93
 68,394 23.49 25.77 23.56 3,300 400 0.1
24/02/2021
23.49
 40,903 23.56 23.93 23.19 0 0 0
23/02/2021
23.56
 32,000 24.00 24.08 23.56 100 0 0.0
22/02/2021
24.00
 19,493 24.08 24.22 23.93 802 0 0.0
19/02/2021
24.08
 43,100 24.22 24.22 24.00 100 0 0.0
18/02/2021
24.22
 64,217 23.71 24.44 23.71 800 0 0.0
17/02/2021
23.71
 25,068 23.34 23.93 23.27 4,100 1,000 0.1
09/02/2021
23.34
 17,200 22.82 23.49 22.68 0 0 0
08/02/2021
22.82
 26,100 23.34 23.34 22.46 0 0 0
05/02/2021
23.34
 28,725 23.19 23.34 23.04 0 0 0
04/02/2021
23.19
 34,910 23.49 23.71 22.82 0 0 0
03/02/2021
23.49
 38,501 22.46 23.49 22.82 0 0 0
02/02/2021
22.46
 25,050 22.46 22.75 21.87 0 0 0
01/02/2021
22.46
 65,300 23.19 23.19 22.01 0 500 -0.0
29/01/2021
23.19
 74,584 21.79 23.93 19.66 500 15,000 -0.4
28/01/2021
21.79
 126,103 24.15 24.15 21.79 6,000 0 0.2
27/01/2021
24.15
 102,820 24.22 24.74 23.63 1,400 0 0.0
26/01/2021
24.22
 110,478 25.77 25.77 23.49 2,000 200 0.1
25/01/2021
25.77
 136,900 25.84 26.14 25.40 700 1,000 -0.0
22/01/2021
25.84
 96,200 26.14 26.28 25.62 5,000 0 0.2
21/01/2021
26.14
 122,885 24.66 26.80 24.66 0 0 0
20/01/2021
24.66
 90,600 24.08 24.96 23.41 1,400 0 0.0
19/01/2021
24.08
 248,293 26.73 26.73 24.08 2,900 0 0.1
18/01/2021
26.73
 81,502 26.58 27.24 26.36 0 600 -0.0
15/01/2021
26.58
 119,800 26.65 27.17 25.70 3,100 16,600 -0.5
14/01/2021
26.65
 619,266 24.59 26.73 24.59 1,400 14,600 -0.5
13/01/2021
24.59
 164,667 24.59 25.03 24.44 2,705 5,000 -0.1
12/01/2021
24.59
 79,000 24.59 24.66 24.30 700 0 0.0
11/01/2021
24.59
 144,400 24.37 25.03 24.22 300 2,000 -0.1
08/01/2021
24.37
 87,700 24.22 24.66 24.08 0 0 0
07/01/2021
24.22
 62,600 24.44 24.44 23.93 1,500 0 0.0
06/01/2021
24.44
 34,835 24.52 24.66 24.44 300 0 0.0
05/01/2021
24.52
 140,926 23.93 24.66 23.93 900 0 0.0
04/01/2021
23.93
 236,500 23.41 24.00 23.41 0 20,800 -0.7
31/12/2020
23.41
 12,000 23.56 23.56 23.19 0 0 0
30/12/2020
23.56
 43,536 23.27 23.85 23.34 600 100 0.0
29/12/2020
23.27
 55,471 23.78 23.78 22.82 0 31,300 -1.0
28/12/2020
23.78
 161,220 23.78 24.22 22.90 500 0 0.0
25/12/2020
23.78
 18,081 23.93 23.93 23.41 1,118 1,300 -0.0
24/12/2020
23.93
 37,430 24.00 24.00 22.90 12,800 15,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |