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)
16/11/2020
18.61
 21,500 18.81 18.81 18.61 100 400 -0.0
13/11/2020
18.81
 6,388 18.74 18.81 18.61 100 1,200 -0.0
12/11/2020
18.74
 12,992 18.81 18.81 18.68 1,900 0 0.1
11/11/2020
18.81
 6,341 18.81 18.94 18.55 600 600 -0.0
10/11/2020
18.81
 15,402 18.94 19.06 18.81 0 800 -0.0
09/11/2020
18.94
 14,085 18.94 19.13 18.81 0 1,400 -0.0
06/11/2020
18.94
 241 18.87 18.94 18.87 0 0 0
05/11/2020
18.87
 1,099 18.94 19.00 18.81 0 600 -0.0
04/11/2020
18.94
 11,543 18.81 18.94 18.81 0 200 -0.0
03/11/2020
18.81
 19,900 19.06 19.06 18.61 800 200 0.0
02/11/2020
19.06
 6,800 19.06 19.06 18.87 200 0 0.0
30/10/2020
19.06
 47,338 19.00 19.06 18.22 200 8,900 -0.3
29/10/2020
19.00
 5,230 19.26 19.26 19.00 100 3,000 -0.1
28/10/2020
19.26
 9,177 19.26 19.26 18.87 0 5,300 -0.2
27/10/2020
19.26
 34,428 19.45 19.45 19.06 300 0 0.0
26/10/2020
19.45
 4,316 19.32 19.45 19.13 0 200 -0.0
23/10/2020
19.32
 11,361 19.19 19.45 19.13 0 0 0
22/10/2020
19.19
 3,390 19.13 19.39 19.00 1,200 0 0.0
21/10/2020
19.13
 16,984 19.39 19.39 19.13 100 0 0.0
20/10/2020
19.39
 8,300 19.13 19.39 19.13 0 0 0
19/10/2020
19.13
 19,100 19.06 19.39 19.06 0 0 0
16/10/2020
19.06
 34,200 19.39 19.39 19.06 4,100 0 0.1
15/10/2020
19.39
 7,600 19.39 19.39 19.39 0 0 0
14/10/2020
19.39
 51,700 19.45 19.45 19.19 0 100 -0.0
13/10/2020
19.45
 9,800 19.65 19.65 19.26 0 0 0
12/10/2020
19.65
 80,600 19.52 19.65 19.45 3,400 0 0.1
09/10/2020
19.52
 31,185 19.39 19.52 19.32 100 0 0.0
08/10/2020
19.39
 21,600 19.39 19.65 19.39 0 200 -0.0
07/10/2020
19.39
 11,045 19.32 19.39 19.19 0 0 0
06/10/2020
19.32
 10,110 19.19 19.45 19.13 0 0 0
05/10/2020
19.19
 15,584 19.19 19.19 19.13 900 0 0.0
02/10/2020
19.19
 75,520 19.32 19.32 19.13 2,000 0 0.1
01/10/2020
19.32
 12,537 19.39 19.39 19.13 1,300 1,600 -0.0
30/09/2020
19.39
 7,840 19.45 19.45 19.39 3,810 0 0.1
29/09/2020
19.45
 31,898 19.45 19.52 19.45 5,800 0 0.2
28/09/2020
19.45
 32,554 19.52 19.52 19.45 600 0 0.0
25/09/2020
19.52
 10,690 19.58 19.58 19.45 0 0 0
24/09/2020
19.58
 16,624 19.65 19.65 19.52 0 0 0
23/09/2020
19.65
 78,969 19.65 19.65 19.45 0 0 0
22/09/2020
19.65
 42,930 19.65 19.71 19.45 0 0 0
21/09/2020
19.65
 25,020 19.65 19.65 19.52 0 200 -0.0
18/09/2020
19.65
 21,936 19.65 19.65 19.45 0 0 0
17/09/2020
19.65
 26,925 19.65 19.65 19.45 0 90 -0.0
16/09/2020
19.65
 18,023 19.65 19.71 19.52 0 0 0
15/09/2020
19.65
 46,721 19.65 19.65 19.45 0 0 0
14/09/2020
19.65
 28,590 19.65 19.71 19.52 0 0 0
11/09/2020
19.65
 54,230 19.58 20.10 19.32 0 0 0
10/09/2020
19.58
 32,750 19.65 19.65 19.39 1,100 0 0.0
09/09/2020
19.65
 69,903 19.52 19.65 19.32 0 0 0
08/09/2020
19.52
 80,417 19.84 19.84 18.81 100 0 0.0
07/09/2020
19.84
 13,380 20.30 20.30 19.65 200 0 0.0
04/09/2020: Cổ tức tiền mặt tỉ lệ: 22.5%
04/09/2020
20.30
 48,180 20.52 21.27 20.23 0 0 0
03/09/2020
20.52
 278,534 20.16 20.58 20.10 2,100 0 0.1
01/09/2020
20.16
 31,455 20.28 20.28 20.16 5,500 200 0.2
31/08/2020
20.28
 259,885 20.22 20.65 19.74 0 1,000 -0.0
28/08/2020
20.22
 85,843 20.10 20.34 20.04 0 0 0
27/08/2020
20.10
 16,757 20.16 20.28 19.98 20 100 -0.0
26/08/2020
20.16
 65,464 20.16 20.52 19.13 70 0 0.0
25/08/2020
20.16
 48,365 20.22 20.28 20.04 0 0 0
24/08/2020
20.22
 40,380 20.22 20.28 19.98 7,700 2,000 0.2
21/08/2020
20.22
 84,765 20.22 20.22 19.43 4,400 10,000 -0.2
20/08/2020
20.22
 63,654 19.49 21.19 19.37 0 11,500 -0.4
19/08/2020
19.49
 119,558 19.49 19.56 19.37 0 0 0
18/08/2020
19.49
 121,058 18.59 19.68 18.65 0 5,200 -0.2
17/08/2020
18.59
 14,281 18.28 18.65 18.22 200 0 0.0
14/08/2020
18.28
 25,310 18.65 18.77 18.28 0 0 0
13/08/2020
18.65
 11,870 18.89 18.89 18.28 0 0 0
12/08/2020
18.89
 44,407 18.89 19.07 17.98 0 0 0
11/08/2020
18.89
 34,920 18.77 18.89 18.77 0 0 0
10/08/2020
18.77
 35,163 18.71 19.01 18.77 0 3,000 -0.1
07/08/2020
18.71
 36,200 18.77 19.01 17.92 0 0 0
06/08/2020
18.77
 39,887 18.65 18.77 18.65 0 0 0
05/08/2020
18.65
 52,890 18.65 19.01 18.47 0 0 0
04/08/2020
18.65
 14,430 18.65 19.31 18.53 500 500 0.0
03/08/2020
18.65
 69,910 18.53 20.28 18.40 0 0 0
31/07/2020
18.53
 37,910 18.40 19.31 17.68 0 0 0
30/07/2020
18.40
 9,750 18.16 18.89 17.62 0 0 0
29/07/2020
18.16
 72,570 18.28 18.28 16.65 0 0 0
28/07/2020
18.28
 27,940 18.04 18.34 18.04 0 0 0
27/07/2020
18.04
 66,997 18.34 18.34 18.04 0 0 0
24/07/2020
18.34
 87,500 18.95 18.95 17.38 30 0 0.0
23/07/2020
18.95
 33,200 18.47 18.95 18.40 0 0 0
22/07/2020
18.47
 135,500 18.59 18.59 18.47 0 0 0
21/07/2020
18.59
 128,199 18.16 18.59 17.98 0 0 0
20/07/2020
18.16
 10,008 18.04 18.16 17.92 0 0 0
17/07/2020
18.04
 9,026 18.16 18.16 18.04 0 0 0
16/07/2020
18.16
 71,900 17.92 18.53 18.16 5,000 0 0.2
15/07/2020
17.92
 33,500 18.16 18.16 17.92 0 0 0
14/07/2020
18.16
 23,310 18.04 18.47 18.04 0 0 0
13/07/2020
18.04
 13,200 18.22 18.22 18.04 2,160 0 0.1
10/07/2020
18.22
 35,540 18.34 18.53 16.65 40 0 0.0
09/07/2020
18.34
 5,770 18.10 18.34 18.04 600 0 0.0
08/07/2020
18.10
 5,372 18.34 18.34 18.10 0 0 0
07/07/2020
18.34
 7,101 18.16 18.34 18.16 4,300 0 0.1
06/07/2020
18.16
 4,882 18.16 18.40 17.80 1,100 0 0.0
03/07/2020
18.16
 13,770 18.16 18.16 18.10 0 0 0
02/07/2020
18.16
 75,609 18.34 20.10 17.98 0 0 0
01/07/2020
18.34
 5,105 18.10 18.34 18.04 0 0 0
30/06/2020
18.10
 13,271 18.53 18.53 17.86 0 0 0
29/06/2020
18.53
 43,119 18.22 19.92 16.47 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |