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)
16/01/2020
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
28/11/2019
21.72
 38,030 21.93 21.93 21.72 1,700 0 0.1
27/11/2019
21.93
 63,000 21.93 21.93 21.86 0 0 0
26/11/2019
21.93
 48,000 21.86 21.93 21.72 0 3,800 -0.1
25/11/2019
21.86
 46,774 21.58 21.93 21.31 4,300 0 0.1
22/11/2019
21.58
 49,790 21.86 21.93 21.58 0 0 0
21/11/2019
21.86
 32,700 21.93 21.93 21.65 0 3,200 -0.1
20/11/2019
21.93
 41,170 21.79 21.93 21.65 1,900 1,500 0.0
19/11/2019
21.79
 65,210 22.00 22.00 21.65 0 100 -0.0
18/11/2019
22.00
 68,550 22.00 22.00 21.79 15,000 0 0.5
15/11/2019
22.00
 48,122 21.93 22.00 21.79 15,000 0 0.5
14/11/2019
21.93
 59,700 22.00 22.00 21.79 1,400 0 0.0
13/11/2019
22.00
 73,490 22.07 22.27 21.79 0 0 0
12/11/2019
22.07
 42,910 22.00 22.34 21.93 16,300 0 0.5
11/11/2019
22.00
 48,722 22.00 22.00 21.72 0 11,900 -0.4
08/11/2019
22.00
 52,778 21.93 22.27 21.86 500 0 0.0
07/11/2019
21.93
 55,040 22.00 22.00 21.72 20,000 30,000 -0.3
06/11/2019
22.00
 68,885 22.00 22.00 21.65 1,300 30,000 -0.9
05/11/2019
22.00
 39,963 22.07 22.07 21.79 0 0 0
04/11/2019
22.07
 81,786 22.13 22.13 21.93 0 0 0
01/11/2019
22.13
 118,520 22.13 22.20 22.00 0 2,900 -0.1
31/10/2019
22.13
 77,620 22.13 22.13 22.00 0 0 0
30/10/2019
22.13
 55,130 22.27 22.27 22.07 2,000 0 0.1
29/10/2019
22.27
 44,456 22.34 22.41 22.20 0 0 0
28/10/2019
22.34
 53,810 22.27 22.48 22.20 5,200 0 0.2
25/10/2019
22.27
 47,600 22.55 22.55 22.20 0 1,800 -0.1
24/10/2019
22.55
 46,600 22.48 22.55 22.27 0 0 0
23/10/2019
22.48
 96,310 22.82 22.82 22.20 0 3,100 -0.1
22/10/2019
22.82
 235,120 22.27 22.82 22.20 0 0 0
21/10/2019
22.27
 52,419 22.07 22.27 22.00 0 0 0
18/10/2019
22.07
 51,953 22.48 23.03 22.07 100 0 0.0
17/10/2019
22.48
 32,404 22.55 22.75 22.07 100 0 0.0
16/10/2019
22.55
 51,270 22.55 22.62 22.34 0 0 0
15/10/2019
22.55
 142,765 22.68 22.89 22.34 4,313,300 0 128.1
14/10/2019
22.68
 116,814 22.00 22.68 22.00 100 0 0.0
11/10/2019
22.00
 177,870 22.00 22.20 21.86 0 0 0
10/10/2019
22.00
 161,048 21.86 22.20 21.79 7,000 24,200 -0.5
09/10/2019
21.86
 196,731 21.58 22.00 21.31 100 60,500 -1.9
08/10/2019
21.58
 428,907 22.48 22.48 21.58 0 36,000 -1.1
07/10/2019
22.48
 142,520 23.10 23.10 22.48 0 0 0
04/10/2019
23.10
 88,338 23.23 23.37 23.03 2,500 1,000 0.1
03/10/2019
23.23
 37,314 23.37 23.58 23.10 2,000 0 0.1
02/10/2019
23.37
 184,160 23.23 23.72 23.23 2,000 0 0.1
01/10/2019
23.23
 136,235 23.03 23.51 22.89 2,000 600 0.0
30/09/2019
23.03
 99,320 22.96 23.23 22.68 0 0 0
27/09/2019
22.96
 146,340 23.10 23.17 22.75 0 0 0
26/09/2019
23.10
 99,667 23.10 23.23 23.03 200 13,000 -0.4
25/09/2019
23.10
 89,620 23.10 23.23 22.82 0 5,000 -0.2
24/09/2019
23.10
 162,310 23.58 23.92 23.10 2,000 4,000 -0.1
23/09/2019
23.58
 188,208 22.68 23.58 22.75 0 0 0
20/09/2019
22.68
 153,280 22.68 22.89 22.62 12,000 49,500 -1.2
19/09/2019
22.68
 157,955 22.68 22.82 22.41 0 18,200 -0.6
18/09/2019
22.68
 228,570 22.82 22.96 22.41 0 500 -0.0
17/09/2019
22.82
 203,068 23.10 23.17 22.82 4,000 0 0.1
16/09/2019
23.10
 253,515 23.17 23.30 22.82 8,900 0 0.3
13/09/2019
23.17
 259,661 23.30 23.58 23.10 5,640 0 0.2
12/09/2019
23.30
 198,998 23.17 23.51 23.10 3,500 0 0.1
11/09/2019
23.17
 132,827 22.55 23.58 22.68 0 400 -0.0
10/09/2019
22.55
 518,906 22.82 22.96 22.13 200 0 0.0
09/09/2019
22.82
 163,254 23.23 23.37 22.82 3,000 0 0.1
06/09/2019
23.23
 147,162 23.58 23.58 23.03 400 0 0.0
05/09/2019
23.58
 125,590 23.37 23.72 23.37 12,700 0 0.4
04/09/2019
23.37
 295,990 23.17 23.51 23.03 0 0 0
03/09/2019
23.17
 644,572 24.06 24.13 23.17 2,808,603 0 88.9
30/08/2019
24.06
 398,835 24.61 24.75 24.06 2,000 0 0.1
29/08/2019
24.61
 265,743 24.33 25.02 24.27 46,200 600 1.6
28/08/2019
24.33
 395,115 24.81 25.09 24.27 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |