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)
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
12/11/2020
21.28
 12,992 21.35 21.35 21.20 1,900 0 0.1
11/11/2020
21.35
 6,341 21.35 21.50 21.06 600 600 -0.0
10/11/2020
21.35
 15,402 21.50 21.65 21.35 0 800 -0.0
09/11/2020
21.50
 14,085 21.50 21.72 21.35 0 1,400 -0.0
06/11/2020
21.50
 241 21.43 21.50 21.43 0 0 0
05/11/2020
21.43
 1,099 21.50 21.57 21.35 0 600 -0.0
04/11/2020
21.50
 11,543 21.35 21.50 21.35 0 200 -0.0
03/11/2020
21.35
 19,900 21.65 21.65 21.13 800 200 0.0
02/11/2020
21.65
 6,800 21.65 21.65 21.43 200 0 0.0
30/10/2020
21.65
 47,338 21.57 21.65 20.69 200 8,900 -0.3
29/10/2020
21.57
 5,230 21.87 21.87 21.57 100 3,000 -0.1
28/10/2020
21.87
 9,177 21.87 21.87 21.43 0 5,300 -0.2
27/10/2020
21.87
 34,428 22.09 22.09 21.65 300 0 0.0
26/10/2020
22.09
 4,316 21.94 22.09 21.72 0 200 -0.0
23/10/2020
21.94
 11,361 21.79 22.09 21.72 0 0 0
22/10/2020
21.79
 3,390 21.72 22.01 21.57 1,200 0 0.0
21/10/2020
21.72
 16,984 22.01 22.01 21.72 100 0 0.0
20/10/2020
22.01
 8,300 21.72 22.01 21.72 0 0 0
19/10/2020
21.72
 19,100 21.65 22.01 21.65 0 0 0
16/10/2020
21.65
 34,200 22.01 22.01 21.65 4,100 0 0.1
15/10/2020
22.01
 7,600 22.01 22.01 22.01 0 0 0
14/10/2020
22.01
 51,700 22.09 22.09 21.79 0 100 -0.0
13/10/2020
22.09
 9,800 22.31 22.31 21.87 0 0 0
12/10/2020
22.31
 80,600 22.16 22.31 22.09 3,400 0 0.1
09/10/2020
22.16
 31,185 22.01 22.16 21.94 100 0 0.0
08/10/2020
22.01
 21,600 22.01 22.31 22.01 0 200 -0.0
07/10/2020
22.01
 11,045 21.94 22.01 21.79 0 0 0
06/10/2020
21.94
 10,110 21.79 22.09 21.72 0 0 0
05/10/2020
21.79
 15,584 21.79 21.79 21.72 900 0 0.0
02/10/2020
21.79
 75,520 21.94 21.94 21.72 2,000 0 0.1
01/10/2020
21.94
 12,537 22.01 22.01 21.72 1,300 1,600 -0.0
30/09/2020
22.01
 7,840 22.09 22.09 22.01 3,810 0 0.1
29/09/2020
22.09
 31,898 22.09 22.16 22.09 5,800 0 0.2
28/09/2020
22.09
 32,554 22.16 22.16 22.09 600 0 0.0
25/09/2020
22.16
 10,690 22.23 22.23 22.09 0 0 0
24/09/2020
22.23
 16,624 22.31 22.31 22.16 0 0 0
23/09/2020
22.31
 78,969 22.31 22.31 22.09 0 0 0
22/09/2020
22.31
 42,930 22.31 22.38 22.09 0 0 0
21/09/2020
22.31
 25,020 22.31 22.31 22.16 0 200 -0.0
18/09/2020
22.31
 21,936 22.31 22.31 22.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |