CTCP PVI (pvi)

77
2.30
(3.08%)
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
(2026-04-01) 		-2.90 -3.63% 1,184,200 -16,910 1.8
74.70
81.20
77
2 tháng
(2026-03-02) 		-7.80 -9.20% 2,586,100 14,990 4.1
74.70
84.80
77
3 tháng
(2026-02-02) 		-11.20 -12.70% 3,934,100 -125,410 -8.7
74.70
95.40
77
6 tháng
(2025-11-03) 		-4 -4.94% 13,397,300 -1,818,410 -174.5
74.70
112.50
77
12 tháng
(2025-05-06) 		23.61 44.22% 19,394,100 -2,161,810 -199.9
51.67
112.50
77
24 tháng
(2024-05-13) 		32.17 71.78% 45,207,675 -6,697,072 -453.3
42.48
112.50
77
36 tháng
(2023-05-17) 		36.10 88.26% 56,541,480 -6,919,401 -465.5
39.70
112.50
77
60 tháng
(2021-05-27) 		52.48 214.06% 131,010,228 5,410,381 78.8
24.52
112.50
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2020
22.07
 83,404 22.13 22.13 22.00 0 0 0
15/01/2020
22.13
 116,772 22.07 22.13 21.86 0 0 0
14/01/2020
22.07
 36,818 22.00 22.13 22.00 10,000 0 0.3
13/01/2020
22.00
 71,700 22.00 22.34 22.00 0 0 0
10/01/2020
22.00
 136,610 22.00 22.34 21.79 0 0 0
09/01/2020
22.00
 78,469 22.07 22.20 21.79 0 0 0
08/01/2020
22.07
 58,681 22.20 22.27 21.79 4,800 0 0.2
07/01/2020
22.20
 166,609 21.38 22.20 21.24 0 50 -0.0
06/01/2020
21.38
 51,660 21.31 21.45 21.17 0 1,000 -0.0
03/01/2020
21.31
 34,410 21.31 21.31 21.10 0 0 0
02/01/2020
21.31
 31,901 21.17 21.31 21.10 0 0 0
31/12/2019
21.17
 33,700 20.69 21.17 20.69 0 0 0
30/12/2019
20.69
 49,679 21.24 21.24 20.69 100 0 0.0
27/12/2019
21.24
 50,046 21.24 21.24 21.03 0 0 0
26/12/2019
21.24
 80,460 21.10 21.24 20.83 1,000 0 0.0
25/12/2019
21.10
 49,800 21.31 21.31 20.97 1,100 0 0.0
24/12/2019
21.31
 57,850 21.45 21.45 21.10 1,000 0 0.0
23/12/2019
21.45
 23,315 21.45 21.52 21.17 0 0 0
20/12/2019
21.45
 26,736 21.31 21.45 20.90 7,600 0 0.2
19/12/2019
21.31
 21,425 21.31 21.31 21.10 0 0 0
18/12/2019
21.31
 49,220 21.45 21.45 20.90 8,700 0 0.3
17/12/2019
21.45
 18,870 21.38 21.45 21.10 0 0 0
16/12/2019
21.38
 49,720 21.58 21.58 20.97 1,500 0 0.0
13/12/2019
21.58
 14,310 21.65 21.65 21.31 0 0 0
12/12/2019
21.65
 128,080 21.24 21.93 21.03 0 0 0
11/12/2019
21.24
 95,496 21.45 21.52 21.24 0 35 -0.0
10/12/2019
21.45
 42,701 21.72 21.86 21.45 8,000 0 0.3
09/12/2019
21.72
 26,353 21.65 22.00 21.65 800 40 0.0
06/12/2019
21.65
 32,420 21.65 21.65 21.45 0 0 0
05/12/2019
21.65
 34,610 21.58 21.65 21.52 0 0 0
04/12/2019
21.58
 44,500 21.58 21.65 21.38 0 0 0
03/12/2019
21.58
 77,200 21.58 21.58 21.31 0 0 0
02/12/2019
21.58
 109,400 21.79 21.79 21.31 0 0 0
29/11/2019
21.79
 43,870 21.72 21.86 21.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |