CTCP PVI (pvi)

77.20
-0.20
(-0.26%)
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)
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
17/09/2020
22.31
 26,925 22.31 22.31 22.09 0 90 -0.0
16/09/2020
22.31
 18,023 22.31 22.38 22.16 0 0 0
15/09/2020
22.31
 46,721 22.31 22.31 22.09 0 0 0
14/09/2020
22.31
 28,590 22.31 22.38 22.16 0 0 0
11/09/2020
22.31
 54,230 22.23 22.82 21.94 0 0 0
10/09/2020
22.23
 32,750 22.31 22.31 22.01 1,100 0 0.0
09/09/2020
22.31
 69,903 22.16 22.31 21.94 0 0 0
08/09/2020
22.16
 80,417 22.53 22.53 21.35 100 0 0.0
07/09/2020
22.53
 13,380 23.04 23.04 22.31 200 0 0.0
04/09/2020: Cổ tức tiền mặt tỉ lệ: 22.5%
04/09/2020
23.04
 48,180 23.30 24.15 22.97 0 0 0
03/09/2020
23.30
 278,534 22.89 23.37 22.82 2,100 0 0.1
01/09/2020
22.89
 31,455 23.03 23.03 22.89 5,500 200 0.2
31/08/2020
23.03
 259,885 22.96 23.44 22.41 0 1,000 -0.0
28/08/2020
22.96
 85,843 22.82 23.10 22.75 0 0 0
27/08/2020
22.82
 16,757 22.89 23.03 22.68 20 100 -0.0
26/08/2020
22.89
 65,464 22.89 23.30 21.72 70 0 0.0
25/08/2020
22.89
 48,365 22.96 23.03 22.75 0 0 0
24/08/2020
22.96
 40,380 22.96 23.03 22.68 7,700 2,000 0.2
21/08/2020
22.96
 84,765 22.96 22.96 22.07 4,400 10,000 -0.2
20/08/2020
22.96
 63,654 22.13 24.06 22.00 0 11,500 -0.4
19/08/2020
22.13
 119,558 22.13 22.20 22.00 0 0 0
18/08/2020
22.13
 121,058 21.10 22.34 21.17 0 5,200 -0.2
17/08/2020
21.10
 14,281 20.76 21.17 20.69 200 0 0.0
14/08/2020
20.76
 25,310 21.17 21.31 20.76 0 0 0
13/08/2020
21.17
 11,870 21.45 21.45 20.76 0 0 0
12/08/2020
21.45
 44,407 21.45 21.65 20.42 0 0 0
11/08/2020
21.45
 34,920 21.31 21.45 21.31 0 0 0
10/08/2020
21.31
 35,163 21.24 21.58 21.31 0 3,000 -0.1
07/08/2020
21.24
 36,200 21.31 21.58 20.35 0 0 0
06/08/2020
21.31
 39,887 21.17 21.31 21.17 0 0 0
05/08/2020
21.17
 52,890 21.17 21.58 20.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |