CTCP PVI (pvi)

77.10
-0.30
(-0.39%)
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
(2026-02-23) 		-10.10 -11.64% 1,357,500 30,400 2.1
74.70
88.10
77.40
2 tháng
(2026-01-16) 		-35.80 -31.82% 5,515,700 -738,900 -80.0
74.70
112.50
77.40
3 tháng
(2025-12-17) 		-12.80 -14.30% 8,865,900 -1,100,600 -114.8
74.70
112.50
77.40
6 tháng
(2025-09-18) 		12.69 19.82% 13,143,300 -1,962,900 -187.9
64.01
112.50
77.40
12 tháng
(2025-03-24) 		12.40 19.28% 19,449,200 -2,136,340 -200.6
51.67
112.50
77.40
24 tháng
(2024-03-27) 		32.68 74.25% 44,430,076 -6,351,734 -438.4
42.40
112.50
77.40
36 tháng
(2023-04-03) 		33.86 79.04% 55,503,623 -6,826,539 -463.3
39.70
112.50
77.40
60 tháng
(2021-04-12) 		51.81 208.21% 131,098,371 5,544,991 81.3
23.71
112.50
77.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2019
24.81
 666,635 25.50 25.64 24.68 22,300 13,000 0.3
26/08/2019
25.50
 488,098 26.40 26.40 25.50 0 20 -0.0
23/08/2019
26.40
 391,184 26.40 26.67 25.98 0 0 0
22/08/2019
26.40
 520,908 27.08 27.15 26.40 20,010 0 0.8
21/08/2019
27.08
 410,005 27.15 27.29 26.88 20,100 0 0.8
20/08/2019
27.15
 397,105 26.88 27.22 26.88 100 0 0.0
19/08/2019
26.88
 721,478 26.81 27.70 26.88 20,000 0 0.8
16/08/2019
26.81
 1,159,713 27.36 27.84 26.81 1,300 0 0.1
15/08/2019
27.36
 610,998 27.08 27.36 26.33 0 0 0
14/08/2019
27.08
 1,112,477 26.12 27.15 26.12 1,000 0 0.0
13/08/2019
26.12
 227,147 25.91 26.12 25.64 0 0 0
12/08/2019
25.91
 375,175 26.19 26.46 25.91 5,700 300 0.2
09/08/2019
26.19
 816,950 25.30 26.46 25.43 31,800 0 1.2
08/08/2019
25.30
 357,006 24.88 25.71 24.68 13,600 0 0.5
07/08/2019
24.88
 70,290 24.95 25.02 24.68 0 0 0
06/08/2019
24.95
 80,320 25.09 25.09 24.68 11,200 0 0.4
05/08/2019
25.09
 223,624 25.02 25.16 24.75 99,100 0 3.6
02/08/2019
25.02
 83,525 25.02 25.02 24.40 14,100 0 0.5
01/08/2019
25.02
 72,370 24.75 25.09 24.54 0 0 0
31/07/2019
24.75
 131,970 24.61 24.75 24.13 1,700 0 0.1
30/07/2019
24.61
 232,060 25.02 25.43 24.61 0 0 0
29/07/2019
25.02
 201,390 25.50 25.50 24.75 1,700 0 0.1
26/07/2019
25.50
 85,250 25.71 26.05 25.30 2,000 0 0.1
25/07/2019
25.71
 180,217 25.71 26.19 25.43 2,600 0 0.1
24/07/2019
25.71
 483,360 25.36 26.19 25.50 0 0 0
23/07/2019
25.36
 207,500 24.75 25.43 24.47 0 5,000 -0.2
22/07/2019
24.75
 182,270 25.09 25.09 24.75 200 0 0.0
19/07/2019
25.09
 84,100 25.43 25.50 25.09 0 0 0
18/07/2019
25.43
 63,100 25.78 25.85 25.43 6,500 0 0.2
17/07/2019
25.78
 91,509 25.85 25.91 25.64 8,500 0 0.3
16/07/2019
25.85
 110,700 25.64 26.05 25.64 30,800 0 1.2
15/07/2019
25.64
 241,614 25.43 26.12 25.30 1,300 0 0.0
12/07/2019
25.43
 130,259 25.16 25.50 25.09 24,600 0 0.9
11/07/2019
25.16
 49,400 25.16 25.23 24.81 2,500 0 0.1
10/07/2019
25.16
 34,223 25.09 25.23 24.75 2,000 0 0.1
09/07/2019
25.09
 44,000 24.95 25.30 24.68 0 0 0
08/07/2019
24.95
 115,044 25.64 25.71 24.75 1,200 0 0.0
05/07/2019
25.64
 23,416 25.71 25.71 25.57 0 0 0
04/07/2019
25.71
 57,700 25.71 25.85 25.57 0 0 0
03/07/2019
25.71
 89,243 25.36 26.12 25.43 5,200 2,000 0.1
02/07/2019
25.36
 54,688 25.43 25.64 25.36 0 0 0
01/07/2019
25.43
 164,898 25.30 25.78 25.16 2,800 200 0.1
28/06/2019
25.30
 57,500 25.23 25.30 24.95 0 0 0
27/06/2019
25.23
 57,488 25.30 25.43 25.16 13,100 0 0.5
26/06/2019
25.30
 49,700 25.36 25.43 25.16 0 0 0
25/06/2019
25.36
 90,178 25.36 25.57 25.09 0 0 0
24/06/2019
25.36
 75,973 25.50 25.78 25.09 0 0 0
21/06/2019
25.50
 49,005 25.50 25.78 25.30 0 0 0
20/06/2019
25.50
 195,500 24.68 25.78 24.68 0 0 0
19/06/2019
24.68
 71,988 24.61 24.68 24.40 0 0 0
18/06/2019
24.61
 44,963 24.61 24.61 24.20 400 0 0.0
17/06/2019
24.61
 56,000 24.75 24.75 24.40 1,000 0 0.0
14/06/2019
24.75
 39,500 24.75 24.75 24.61 1,000 0 0.0
13/06/2019
24.75
 24,829 24.75 24.75 24.54 400 0 0.0
12/06/2019
24.75
 75,719 24.61 24.95 24.40 1,200 0 0.0
11/06/2019
24.61
 65,440 24.54 24.68 24.40 3,400 0 0.1
10/06/2019
24.54
 90,030 24.61 24.95 24.13 0 100 -0.0
07/06/2019
24.61
 112,725 24.27 24.81 24.06 0 0 0
06/06/2019
24.27
 128,848 24.81 25.09 24.27 1,000 0 0.0
05/06/2019
24.81
 87,202 25.23 25.43 24.47 2,500 0 0.1
04/06/2019
25.23
 103,763 25.43 25.64 24.75 0 0 0
03/06/2019
25.43
 36,060 25.71 26.05 25.09 0 0 0
31/05/2019
25.71
 67,350 25.98 26.12 25.50 200 1,200 -0.0
30/05/2019
25.98
 113,500 25.78 26.12 25.43 0 0 0
29/05/2019
25.78
 24,000 25.50 26.12 25.50 3,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |