CTCP PVI (pvi)

77
-0.40
(-0.52%)
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
(2026-05-20) 		-0.30 -0.39% 704,200 272,015 0
77
78.70
77
2 tháng
(2026-04-20) 		-0.60 -0.77% 1,816,400 407,804 0
74.70
81
77
3 tháng
(2026-03-23) 		1.50 1.98% 2,931,500 421,490 1.5
74.70
81.20
77
6 tháng
(2025-12-22) 		-14.50 -15.78% 11,650,300 -629,510 -108.7
74.70
112.50
77
12 tháng
(2025-06-24) 		23.15 42.66% 18,581,800 -1,606,010 -190.8
53.87
112.50
77
24 tháng
(2024-07-01) 		25.75 49.85% 43,735,490 -5,914,964 -433.5
42.48
112.50
77
36 tháng
(2023-07-05) 		36.16 87.69% 57,408,411 -6,506,189 -467.1
39.70
112.50
77
60 tháng
(2021-07-15) 		49.57 178.11% 128,436,786 4,566,676 29.2
27.09
112.50
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |