CTCP PVI (pvi)

77.10
-0.30
(-0.39%)
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)
04/08/2020
21.17
 14,430 21.17 21.93 21.03 500 500 0.0
03/08/2020
21.17
 69,910 21.03 23.03 20.90 0 0 0
31/07/2020
21.03
 37,910 20.90 21.93 20.07 0 0 0
30/07/2020
20.90
 9,750 20.62 21.45 20.00 0 0 0
29/07/2020
20.62
 72,570 20.76 20.76 18.90 0 0 0
28/07/2020
20.76
 27,940 20.48 20.83 20.48 0 0 0
27/07/2020
20.48
 66,997 20.83 20.83 20.48 0 0 0
24/07/2020
20.83
 87,500 21.52 21.52 19.73 30 0 0.0
23/07/2020
21.52
 33,200 20.97 21.52 20.90 0 0 0
22/07/2020
20.97
 135,500 21.10 21.10 20.97 0 0 0
21/07/2020
21.10
 128,199 20.62 21.10 20.42 0 0 0
20/07/2020
20.62
 10,008 20.48 20.62 20.35 0 0 0
17/07/2020
20.48
 9,026 20.62 20.62 20.48 0 0 0
16/07/2020
20.62
 71,900 20.35 21.03 20.62 5,000 0 0.2
15/07/2020
20.35
 33,500 20.62 20.62 20.35 0 0 0
14/07/2020
20.62
 23,310 20.48 20.97 20.48 0 0 0
13/07/2020
20.48
 13,200 20.69 20.69 20.48 2,160 0 0.1
10/07/2020
20.69
 35,540 20.83 21.03 18.90 40 0 0.0
09/07/2020
20.83
 5,770 20.55 20.83 20.48 600 0 0.0
08/07/2020
20.55
 5,372 20.83 20.83 20.55 0 0 0
07/07/2020
20.83
 7,101 20.62 20.83 20.62 4,300 0 0.1
06/07/2020
20.62
 4,882 20.62 20.90 20.21 1,100 0 0.0
03/07/2020
20.62
 13,770 20.62 20.62 20.55 0 0 0
02/07/2020
20.62
 75,609 20.83 22.82 20.42 0 0 0
01/07/2020
20.83
 5,105 20.55 20.83 20.48 0 0 0
30/06/2020
20.55
 13,271 21.03 21.03 20.28 0 0 0
29/06/2020
21.03
 43,119 20.69 22.62 18.70 100 0 0.0
26/06/2020
20.69
 57,809 20.76 20.83 20.62 0 0 0
25/06/2020
20.76
 14,851 21.10 21.10 20.07 0 0 0
24/06/2020
21.10
 23,500 21.10 21.17 20.90 0 0 0
23/06/2020
21.10
 28,830 21.03 21.24 20.90 4,000 3,200 0.0
22/06/2020
21.03
 34,330 21.31 21.31 21.03 1,000 0 0.0
19/06/2020
21.31
 43,309 21.17 21.65 20.97 12,000 0 0.4
18/06/2020
21.17
 50,705 21.03 21.24 20.83 0 5 -0.0
17/06/2020
21.03
 6,600 21.17 21.31 21.03 500 0 0.0
16/06/2020
21.17
 140,500 20.90 21.17 20.14 500 0 0.0
15/06/2020
20.90
 38,281 21.24 21.24 19.52 2,400 0 0.1
12/06/2020
21.24
 49,830 21.58 21.58 20.28 0 0 0
11/06/2020
21.58
 30,540 21.58 21.65 21.10 900 0 0.0
10/06/2020
21.58
 110,684 21.24 21.93 20.97 0 400 -0.0
09/06/2020
21.24
 107,190 21.10 21.52 20.97 1,100 0 0.0
08/06/2020
21.10
 45,215 21.03 21.17 21.03 0 1,500 -0.0
05/06/2020
21.03
 19,900 20.97 21.03 18.97 0 0 0
04/06/2020
20.97
 8,790 20.97 21.10 20.90 3,100 0 0.1
03/06/2020
20.97
 23,679 21.03 21.10 20.97 7,100 0 0.2
02/06/2020
21.03
 37,768 21.17 21.17 20.83 15,000 8,100 0.2
01/06/2020
21.17
 34,960 21.17 21.17 20.90 3,000 11,800 -0.3
29/05/2020
21.17
 3,373 21.17 21.17 20.83 0 2,100 -0.1
28/05/2020
21.17
 26,340 21.17 21.24 20.83 15,000 12,000 0.1
27/05/2020
21.17
 27,022 21.10 21.24 20.83 15,000 0 0.5
26/05/2020
21.10
 33,508 20.97 21.31 20.97 13,800 0 0.4
25/05/2020
20.97
 17,050 20.97 21.03 19.59 11,200 0 0.3
22/05/2020
20.97
 16,621 21.31 21.31 20.90 7,000 0 0.2
21/05/2020
21.31
 24,740 21.31 21.31 20.90 10,000 0 0.3
20/05/2020
21.31
 13,782 21.58 21.58 20.83 6,000 0 0.2
19/05/2020
21.58
 23,850 21.17 21.58 20.97 13,000 1,000 0.4
18/05/2020
21.17
 9,325 21.24 21.45 21.17 0 0 0
15/05/2020
21.24
 14,979 22.96 22.96 20.97 0 0 0
14/05/2020
22.96
 27,246 20.90 22.96 20.62 0 0 0
13/05/2020
20.90
 29,127 20.90 21.10 20.62 0 0 0
12/05/2020
20.90
 37,100 20.90 20.90 20.62 0 0 0
11/05/2020
20.90
 15,650 20.97 20.97 20.62 5,600 2,000 0.1
08/05/2020
20.97
 6,673 20.90 21.10 20.97 0 0 0
07/05/2020
20.90
 10,170 21.10 21.10 20.62 0 0 0
06/05/2020
21.10
 20,700 21.10 21.10 20.76 16,200 0 0.5
05/05/2020
21.10
 5,576 21.10 21.10 21.10 5,500 0 0.2
04/05/2020
21.10
 10,400 21.17 21.17 21.10 6,800 0 0.2
29/04/2020
21.17
 17,600 21.17 21.17 21.10 0 0 0
28/04/2020
21.17
 117,771 21.10 21.31 21.10 0 2,000 -0.1
27/04/2020
21.10
 105,870 21.10 21.31 21.10 0 0 0
24/04/2020
21.10
 90,300 21.17 21.17 21.10 0 0 0
23/04/2020
21.17
 57,317 20.97 21.52 21.10 0 0 0
22/04/2020
20.97
 28,378 21.03 21.31 20.48 0 0 0
21/04/2020
21.03
 57,422 21.65 21.65 20.62 0 0 0
20/04/2020
21.65
 50,647 22.00 22.00 21.52 0 0 0
17/04/2020
22.00
 63,980 22.34 22.41 22.00 0 0 0
16/04/2020
22.34
 999,817 21.10 22.34 20.97 0 74 -0.0
15/04/2020
21.10
 1,037,410 21.10 21.10 20.97 0 100 -0.0
14/04/2020
21.10
 1,151,690 21.17 21.17 20.83 0 0 0
13/04/2020
21.17
 38,500 21.10 21.17 20.83 0 0 0
10/04/2020
21.10
 687,810 21.10 21.17 20.62 0 0 0
09/04/2020
21.10
 286,820 21.10 21.10 20.90 0 0 0
08/04/2020
21.10
 831,020 21.03 21.10 20.62 0 0 0
07/04/2020
21.03
 1,146,745 20.97 21.10 20.76 0 3,000 -0.1
06/04/2020
20.97
 1,167,800 20.42 21.10 20.62 0 0 0
03/04/2020
20.42
 153,320 19.45 20.42 19.45 1,000 6,600 -0.2
01/04/2020
19.45
 65,630 18.70 19.59 18.70 300 0 0.0
31/03/2020
18.70
 29,504 19.04 19.18 18.70 0 500 -0.0
30/03/2020
19.04
 93,878 19.04 19.18 18.56 0 145 -0.0
27/03/2020
19.04
 62,510 18.90 19.18 18.90 0 0 0
26/03/2020
18.90
 40,040 19.18 19.38 18.77 0 0 0
25/03/2020
19.18
 17,089 18.42 19.18 18.70 800 0 0.0
24/03/2020
18.42
 228,685 18.22 18.70 18.28 3,000 0 0.1
23/03/2020
18.22
 339,030 18.77 19.25 17.32 0 4,400 -0.1
20/03/2020
18.77
 113,635 18.56 19.59 18.22 1,000 8,000 -0.2
19/03/2020
18.56
 87,075 20.14 20.14 18.56 5,000 2,500 0.1
18/03/2020
20.14
 32,139 19.59 20.14 19.59 0 1,800 -0.1
17/03/2020
19.59
 24,830 20.42 20.42 19.59 300 0 0.0
16/03/2020
20.42
 74,700 20.42 20.42 19.32 0 0 0
13/03/2020
20.42
 47,739 20.48 20.48 19.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |