CTCP PVI (pvi)

77
2.30
(3.08%)
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
(2026-04-01) 		-2.90 -3.63% 1,184,200 -16,910 1.8
74.70
81.20
77
2 tháng
(2026-03-02) 		-7.80 -9.20% 2,586,100 14,990 4.1
74.70
84.80
77
3 tháng
(2026-02-02) 		-11.20 -12.70% 3,934,100 -125,410 -8.7
74.70
95.40
77
6 tháng
(2025-11-03) 		-4 -4.94% 13,397,300 -1,818,410 -174.5
74.70
112.50
77
12 tháng
(2025-05-06) 		23.61 44.22% 19,394,100 -2,161,810 -199.9
51.67
112.50
77
24 tháng
(2024-05-13) 		32.17 71.78% 45,207,675 -6,697,072 -453.3
42.48
112.50
77
36 tháng
(2023-05-17) 		36.10 88.26% 56,541,480 -6,919,401 -465.5
39.70
112.50
77
60 tháng
(2021-05-27) 		52.48 214.06% 131,010,228 5,410,381 78.8
24.52
112.50
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |