CTCP PVI (pvi)

89.40
-1
(-1.11%)
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
(2025-12-29) 		-6.60 -6.80% 5,183,700 -917,200 -97.5
86.10
112.50
89.40
2 tháng
(2025-12-01) 		2.40 2.73% 7,549,300 -1,309,700 -133.3
86
112.50
89.40
3 tháng
(2025-10-30) 		18.10 25.03% 9,362,200 -1,789,600 -172.5
72.30
112.50
89.40
6 tháng
(2025-08-01) 		30.31 50.44% 11,755,000 -1,908,400 -180.6
59.52
112.50
89.40
12 tháng
(2025-02-03) 		29.64 48.78% 18,469,050 -2,028,683 -190.3
51.67
112.50
89.40
24 tháng
(2024-02-15) 		49.80 122.64% 42,424,130 -6,184,904 -424.7
40.60
112.50
89.40
36 tháng
(2023-02-13) 		49.08 118.77% 53,653,092 -6,575,739 -445.3
39.64
112.50
89.40
60 tháng
(2021-02-23) 		66.84 283.70% 129,987,751 5,675,804 93.2
23.41
112.50
89.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2020
24.00
 159,001 22.60 24.30 22.68 12,800 15,000 -0.1
22/12/2020
22.60
 22,622 22.53 22.68 22.38 500 0 0.0
21/12/2020
22.53
 28,544 22.60 22.82 22.53 300 0 0.0
18/12/2020
22.60
 55,726 22.46 22.68 22.46 0 0 0
17/12/2020
22.46
 21,452 22.60 22.75 22.46 1,800 0 0.1
16/12/2020
22.60
 81,378 22.38 22.75 22.23 500 300 0.0
15/12/2020
22.38
 73,224 22.46 22.97 22.31 0 0 0
14/12/2020
22.46
 60,410 22.53 22.53 22.31 0 0 0
11/12/2020
22.53
 16,215 22.53 22.68 22.46 0 0 0
10/12/2020
22.53
 15,516 22.82 22.82 22.46 0 0 0
09/12/2020
22.82
 23,213 22.60 22.90 22.60 6,100 0 0.2
08/12/2020
22.60
 29,362 22.90 22.90 22.53 6,700 0 0.2
07/12/2020
22.90
 34,127 22.82 22.90 22.60 500 0 0.0
04/12/2020
22.82
 13,349 23.04 23.56 22.82 1,500 0 0.0
03/12/2020
23.04
 19,900 22.68 23.04 22.68 0 0 0
02/12/2020
22.68
 17,640 22.90 22.90 22.53 0 0 0
01/12/2020
22.90
 126,087 23.04 23.04 22.38 2,700 0 0.1
30/11/2020
23.04
 37,050 23.27 23.27 22.09 0 0 0
27/11/2020
23.27
 30,911 23.12 23.41 23.12 0 0 0
26/11/2020
23.12
 82,698 22.90 23.41 22.68 1,500 1,600 -0.0
25/11/2020
22.90
 131,130 21.94 23.49 21.87 0 0 0
24/11/2020
21.94
 110,385 21.87 22.01 21.79 0 0 0
23/11/2020
21.87
 71,872 21.57 22.09 21.57 8,500 0 0
20/11/2020
21.57
 22,411 22.01 22.01 21.13 0 0 0
19/11/2020
22.01
 19,603 21.94 22.01 21.65 100 5,800 -0.2
18/11/2020
21.94
 28,850 22.09 22.75 21.87 0 700 -0.0
17/11/2020
22.09
 122,275 21.13 23.19 20.62 12,000 21,300 -0.3
16/11/2020
21.13
 21,500 21.35 21.35 21.13 100 400 -0.0
13/11/2020
21.35
 6,388 21.28 21.35 21.13 100 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |