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)
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
12/03/2020
20.48
 100,940 20.48 20.48 19.66 0 1,800 -0.1
11/03/2020
20.48
 36,350 21.17 21.17 19.93 0 0 0
10/03/2020
21.17
 215,060 20.48 21.17 18.90 4,000 1,000 0.1
09/03/2020
20.48
 67,472 21.17 21.17 19.11 1,800 0 0.1
06/03/2020
21.17
 34,053 21.17 21.17 21.10 0 0 0
05/03/2020
21.17
 24,429 21.31 21.31 20.97 0 0 0
04/03/2020
21.31
 12,893 21.31 21.31 21.17 0 800 -0.0
03/03/2020
21.31
 29,745 21.17 21.45 21.17 0 0 0
02/03/2020
21.17
 29,209 21.45 21.45 21.17 0 0 0
28/02/2020
21.45
 102,450 21.52 21.52 20.97 0 0 0
27/02/2020
21.52
 86,100 21.45 21.52 21.17 0 0 0
26/02/2020
21.45
 21,510 21.45 21.45 21.10 0 0 0
25/02/2020
21.45
 26,204 21.45 21.58 21.31 1,000 5,145 -0.1
24/02/2020
21.45
 218,951 22.13 22.13 21.38 0 54,200 -1.7
21/02/2020
22.13
 125,730 22.07 22.27 22.00 0 0 0
20/02/2020
22.07
 100,730 21.93 22.07 21.79 0 100 -0.0
19/02/2020
21.93
 17,719 21.79 21.93 21.65 0 0 0
18/02/2020
21.79
 53,455 21.58 21.93 21.58 0 0 0
17/02/2020
21.58
 58,220 21.93 22.34 21.58 0 0 0
14/02/2020
21.93
 33,700 21.79 21.93 21.72 0 0 0
13/02/2020
21.79
 36,300 22.00 22.13 21.72 0 0 0
12/02/2020
22.00
 48,710 22.13 22.20 22.00 0 0 0
11/02/2020
22.13
 124,520 22.00 22.34 21.86 900 0 0.0
10/02/2020
22.00
 145,375 21.79 22.00 21.31 0 0 0
07/02/2020
21.79
 56,100 21.79 21.86 21.58 100 0 0.0
06/02/2020
21.79
 23,410 21.58 21.79 21.52 0 0 0
05/02/2020
21.58
 30,971 21.24 21.58 21.31 0 0 0
04/02/2020
21.24
 213,600 21.24 21.24 21.03 0 0 0
03/02/2020
21.24
 141,705 21.03 21.31 20.28 3,000 0 0.1
31/01/2020
21.03
 124,550 21.45 21.65 21.03 3,000 16,200 -0.4
30/01/2020
21.45
 43,926 22.27 22.27 21.31 10,200 3,200 0.2
22/01/2020
22.27
 12,800 22.13 22.68 22.00 4,100 2,300 0.1
21/01/2020
22.13
 38,296 21.79 22.13 21.65 0 0 0
20/01/2020
21.79
 61,764 21.79 22.00 21.79 0 0 0
17/01/2020
21.79
 113,610 22.07 22.13 21.79 10,500 700 0.3

Chính sách bảo mật | Điều khoản sử dụng |