CTCP PVI (pvi)

64.80
0.20
(0.31%)
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
(2026-08-18) 		-2.70 -4.01% 440,300 -31,200 -2.3
64.60
93.50
64.80
2 tháng
(2026-07-20) 		-0.93 -1.42% 900,000 -52,000 -3.7
61.65
93.50
64.80
3 tháng
(2026-06-19) 		-3.22 -4.75% 1,399,200 -51,900 -3.7
61.65
93.50
64.80
6 tháng
(2026-03-23) 		-2.25 -3.37% 4,407,100 333,500 26.7
56.90
93.50
64.80
12 tháng
(2025-09-22) 		5.61 9.51% 17,797,800 -1,570,000 -154.8
56.90
99.09
64.80
24 tháng
(2024-09-27) 		26.76 70.72% 33,500,219 -1,433,893 -155.2
37.76
99.09
64.80
36 tháng
(2023-10-03) 		28.68 79.84% 53,088,259 -4,630,794 -332.2
34.97
99.09
64.80
60 tháng
(2021-10-13) 		32.95 104.12% 119,003,785 4,257,348 65.8
26.59
99.09
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
21.59
 71,972 21.92 21.92 21.40 0 6,700 -0.2
12/04/2021
21.92
 60,549 21.92 22.05 21.66 0 0 0
09/04/2021
21.92
 84,035 21.33 22.70 21.20 0 0 0
08/04/2021
21.33
 52,720 21.20 21.40 21.14 0 0 0
07/04/2021
21.20
 40,600 21.01 21.20 20.95 0 0 0
06/04/2021
21.01
 18,260 21.27 21.27 21.01 2,500 0 0.1
05/04/2021
21.27
 22,436 21.20 21.40 20.95 0 2,700 -0.1
02/04/2021
21.20
 34,117 21.20 21.40 21.20 0 400 -0.0
01/04/2021
21.20
 35,197 21.08 21.20 20.95 0 0 0
31/03/2021
21.08
 20,710 21.08 21.14 20.95 2,100 400 0.1
30/03/2021
21.08
 52,046 20.95 21.27 20.62 900 0 0.0
29/03/2021
20.95
 46,367 20.62 21.08 20.62 0 0 0
26/03/2021
20.62
 23,250 20.88 21.08 20.43 0 0 0
25/03/2021
20.88
 35,254 20.75 20.88 20.49 0 0 0
24/03/2021
20.75
 29,824 21.08 21.08 20.49 0 0 0
23/03/2021
21.08
 34,840 21.14 21.27 21.08 0 0 0
22/03/2021
21.14
 47,260 21.20 21.40 21.14 0 87 -0.0
19/03/2021
21.20
 84,811 21.46 21.46 21.01 0 300 -0.0
18/03/2021
21.46
 30,725 21.46 21.53 21.40 100 0 0.0
17/03/2021
21.46
 36,905 21.46 21.53 21.27 0 0 0
16/03/2021
21.46
 40,469 21.53 21.53 21.27 0 0 0
15/03/2021
21.53
 69,900 21.33 21.59 21.33 300 0 0.0
12/03/2021
21.33
 49,638 21.33 21.53 21.27 0 200 -0.0
11/03/2021
21.33
 46,164 21.59 21.79 21.27 800 0 0.0
10/03/2021
21.59
 55,443 21.59 21.79 21.27 0 0 0
09/03/2021
21.59
 30,130 21.59 22.05 21.33 8,700 600 0.3
08/03/2021
21.59
 74,921 21.40 21.72 21.40 0 500 -0.0
05/03/2021
21.40
 32,943 21.33 21.40 21.08 0 0 0
04/03/2021
21.33
 52,069 21.46 21.53 20.75 0 300 -0.0
03/03/2021
21.46
 82,724 21.14 21.72 20.88 0 100 -0.0
02/03/2021
21.14
 36,100 21.14 21.27 21.01 2,500 0 0.1
01/03/2021
21.14
 69,925 21.08 21.40 20.82 0 300 -0.0
26/02/2021
21.08
 21,100 21.08 22.05 20.69 300 3,900 -0.1
25/02/2021
21.08
 68,394 20.69 22.70 20.75 3,300 400 0.1
24/02/2021
20.69
 40,903 20.75 21.08 20.43 0 0 0
23/02/2021
20.75
 32,000 21.14 21.20 20.75 100 0 0.0
22/02/2021
21.14
 19,493 21.20 21.33 21.08 802 0 0.0
19/02/2021
21.20
 43,100 21.33 21.33 21.14 100 0 0.0
18/02/2021
21.33
 64,217 20.88 21.53 20.88 800 0 0.0
17/02/2021
20.88
 25,068 20.56 21.08 20.49 4,100 1,000 0.1
09/02/2021
20.56
 17,200 20.10 20.69 19.97 0 0 0
08/02/2021
20.10
 26,100 20.56 20.56 19.78 0 0 0
05/02/2021
20.56
 28,725 20.43 20.56 20.30 0 0 0
04/02/2021
20.43
 34,910 20.69 20.88 20.10 0 0 0
03/02/2021
20.69
 38,501 19.78 20.69 20.10 0 0 0
02/02/2021
19.78
 25,050 19.78 20.04 19.26 0 0 0
01/02/2021
19.78
 65,300 20.43 20.43 19.39 0 500 -0.0
29/01/2021
20.43
 74,584 19.19 21.08 17.31 500 15,000 -0.4
28/01/2021
19.19
 126,103 21.27 21.27 19.19 6,000 0 0.2
27/01/2021
21.27
 102,820 21.33 21.79 20.82 1,400 0 0.0
26/01/2021
21.33
 110,478 22.70 22.70 20.69 2,000 200 0.1
25/01/2021
22.70
 136,900 22.76 23.02 22.37 700 1,000 -0.0
22/01/2021
22.76
 96,200 23.02 23.15 22.57 5,000 0 0.2
21/01/2021
23.02
 122,885 21.72 23.60 21.72 0 0 0
20/01/2021
21.72
 90,600 21.20 21.98 20.62 1,400 0 0.0
19/01/2021
21.20
 248,293 23.54 23.54 21.20 2,900 0 0.1
18/01/2021
23.54
 81,502 23.41 23.99 23.22 0 600 -0.0
15/01/2021
23.41
 119,800 23.47 23.93 22.63 3,100 16,600 -0.5
14/01/2021
23.47
 619,266 21.66 23.54 21.66 1,400 14,600 -0.5
13/01/2021
21.66
 164,667 21.66 22.05 21.53 2,705 5,000 -0.1
12/01/2021
21.66
 79,000 21.66 21.72 21.40 700 0 0.0
11/01/2021
21.66
 144,400 21.46 22.05 21.33 300 2,000 -0.1
08/01/2021
21.46
 87,700 21.33 21.72 21.20 0 0 0
07/01/2021
21.33
 62,600 21.53 21.53 21.08 1,500 0 0.0
06/01/2021
21.53
 34,835 21.59 21.72 21.53 300 0 0.0
05/01/2021
21.59
 140,926 21.08 21.72 21.08 900 0 0.0
04/01/2021
21.08
 236,500 20.62 21.14 20.62 0 20,800 -0.7
31/12/2020
20.62
 12,000 20.75 20.75 20.43 0 0 0
30/12/2020
20.75
 43,536 20.49 21.01 20.56 600 100 0.0
29/12/2020
20.49
 55,471 20.95 20.95 20.10 0 31,300 -1.0
28/12/2020
20.95
 161,220 20.95 21.33 20.17 500 0 0.0
25/12/2020
20.95
 18,081 21.08 21.08 20.62 1,118 1,300 -0.0
24/12/2020
21.08
 37,430 21.14 21.14 20.17 12,800 15,000 -0.0
23/12/2020
21.14
 159,001 19.91 21.40 19.97 12,800 15,000 -0.1
22/12/2020
19.91
 22,622 19.84 19.97 19.71 500 0 0.0
21/12/2020
19.84
 28,544 19.91 20.10 19.84 300 0 0.0
18/12/2020
19.91
 55,726 19.78 19.97 19.78 0 0 0
17/12/2020
19.78
 21,452 19.91 20.04 19.78 1,800 0 0.1
16/12/2020
19.91
 81,378 19.71 20.04 19.58 500 300 0.0
15/12/2020
19.71
 73,224 19.78 20.23 19.65 0 0 0
14/12/2020
19.78
 60,410 19.84 19.84 19.65 0 0 0
11/12/2020
19.84
 16,215 19.84 19.97 19.78 0 0 0
10/12/2020
19.84
 15,516 20.10 20.10 19.78 0 0 0
09/12/2020
20.10
 23,213 19.91 20.17 19.91 6,100 0 0.2
08/12/2020
19.91
 29,362 20.17 20.17 19.84 6,700 0 0.2
07/12/2020
20.17
 34,127 20.10 20.17 19.91 500 0 0.0
04/12/2020
20.10
 13,349 20.30 20.75 20.10 1,500 0 0.0
03/12/2020
20.30
 19,900 19.97 20.30 19.97 0 0 0
02/12/2020
19.97
 17,640 20.17 20.17 19.84 0 0 0
01/12/2020
20.17
 126,087 20.30 20.30 19.71 2,700 0 0.1
30/11/2020
20.30
 37,050 20.49 20.49 19.45 0 0 0
27/11/2020
20.49
 30,911 20.36 20.62 20.36 0 0 0
26/11/2020
20.36
 82,698 20.17 20.62 19.97 1,500 1,600 -0.0
25/11/2020
20.17
 131,130 19.32 20.69 19.26 0 0 0
24/11/2020
19.32
 110,385 19.26 19.39 19.19 0 0 0
23/11/2020
19.26
 71,872 19.00 19.45 19.00 8,500 0 0
20/11/2020
19.00
 22,411 19.39 19.39 18.61 0 0 0
19/11/2020
19.39
 19,603 19.32 19.39 19.06 100 5,800 -0.2
18/11/2020
19.32
 28,850 19.45 20.04 19.26 0 700 -0.0
17/11/2020
19.45
 122,275 18.61 20.43 18.16 12,000 21,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |