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)
26/06/2020
18.22
 57,809 18.28 18.34 18.16 0 0 0
25/06/2020
18.28
 14,851 18.59 18.59 17.68 0 0 0
24/06/2020
18.59
 23,500 18.59 18.65 18.40 0 0 0
23/06/2020
18.59
 28,830 18.53 18.71 18.40 4,000 3,200 0.0
22/06/2020
18.53
 34,330 18.77 18.77 18.53 1,000 0 0.0
19/06/2020
18.77
 43,309 18.65 19.07 18.47 12,000 0 0.4
18/06/2020
18.65
 50,705 18.53 18.71 18.34 0 5 -0.0
17/06/2020
18.53
 6,600 18.65 18.77 18.53 500 0 0.0
16/06/2020
18.65
 140,500 18.40 18.65 17.74 500 0 0.0
15/06/2020
18.40
 38,281 18.71 18.71 17.19 2,400 0 0.1
12/06/2020
18.71
 49,830 19.01 19.01 17.86 0 0 0
11/06/2020
19.01
 30,540 19.01 19.07 18.59 900 0 0.0
10/06/2020
19.01
 110,684 18.71 19.31 18.47 0 400 -0.0
09/06/2020
18.71
 107,190 18.59 18.95 18.47 1,100 0 0.0
08/06/2020
18.59
 45,215 18.53 18.65 18.53 0 1,500 -0.0
05/06/2020
18.53
 19,900 18.47 18.53 16.71 0 0 0
04/06/2020
18.47
 8,790 18.47 18.59 18.40 3,100 0 0.1
03/06/2020
18.47
 23,679 18.53 18.59 18.47 7,100 0 0.2
02/06/2020
18.53
 37,768 18.65 18.65 18.34 15,000 8,100 0.2
01/06/2020
18.65
 34,960 18.65 18.65 18.40 3,000 11,800 -0.3
29/05/2020
18.65
 3,373 18.65 18.65 18.34 0 2,100 -0.1
28/05/2020
18.65
 26,340 18.65 18.71 18.34 15,000 12,000 0.1
27/05/2020
18.65
 27,022 18.59 18.71 18.34 15,000 0 0.5
26/05/2020
18.59
 33,508 18.47 18.77 18.47 13,800 0 0.4
25/05/2020
18.47
 17,050 18.47 18.53 17.25 11,200 0 0.3
22/05/2020
18.47
 16,621 18.77 18.77 18.40 7,000 0 0.2
21/05/2020
18.77
 24,740 18.77 18.77 18.40 10,000 0 0.3
20/05/2020
18.77
 13,782 19.01 19.01 18.34 6,000 0 0.2
19/05/2020
19.01
 23,850 18.65 19.01 18.47 13,000 1,000 0.4
18/05/2020
18.65
 9,325 18.71 18.89 18.65 0 0 0
15/05/2020
18.71
 14,979 20.22 20.22 18.47 0 0 0
14/05/2020
20.22
 27,246 18.40 20.22 18.16 0 0 0
13/05/2020
18.40
 29,127 18.40 18.59 18.16 0 0 0
12/05/2020
18.40
 37,100 18.40 18.40 18.16 0 0 0
11/05/2020
18.40
 15,650 18.47 18.47 18.16 5,600 2,000 0.1
08/05/2020
18.47
 6,673 18.40 18.59 18.47 0 0 0
07/05/2020
18.40
 10,170 18.59 18.59 18.16 0 0 0
06/05/2020
18.59
 20,700 18.59 18.59 18.28 16,200 0 0.5
05/05/2020
18.59
 5,576 18.59 18.59 18.59 5,500 0 0.2
04/05/2020
18.59
 10,400 18.65 18.65 18.59 6,800 0 0.2
29/04/2020
18.65
 17,600 18.65 18.65 18.59 0 0 0
28/04/2020
18.65
 117,771 18.59 18.77 18.59 0 2,000 -0.1
27/04/2020
18.59
 105,870 18.59 18.77 18.59 0 0 0
24/04/2020
18.59
 90,300 18.65 18.65 18.59 0 0 0
23/04/2020
18.65
 57,317 18.47 18.95 18.59 0 0 0
22/04/2020
18.47
 28,378 18.53 18.77 18.04 0 0 0
21/04/2020
18.53
 57,422 19.07 19.07 18.16 0 0 0
20/04/2020
19.07
 50,647 19.37 19.37 18.95 0 0 0
17/04/2020
19.37
 63,980 19.68 19.74 19.37 0 0 0
16/04/2020
19.68
 999,817 18.59 19.68 18.47 0 74 -0.0
15/04/2020
18.59
 1,037,410 18.59 18.59 18.47 0 100 -0.0
14/04/2020
18.59
 1,151,690 18.65 18.65 18.34 0 0 0
13/04/2020
18.65
 38,500 18.59 18.65 18.34 0 0 0
10/04/2020
18.59
 687,810 18.59 18.65 18.16 0 0 0
09/04/2020
18.59
 286,820 18.59 18.59 18.40 0 0 0
08/04/2020
18.59
 831,020 18.53 18.59 18.16 0 0 0
07/04/2020
18.53
 1,146,745 18.47 18.59 18.28 0 3,000 -0.1
06/04/2020
18.47
 1,167,800 17.98 18.59 18.16 0 0 0
03/04/2020
17.98
 153,320 17.13 17.98 17.13 1,000 6,600 -0.2
01/04/2020
17.13
 65,630 16.47 17.25 16.47 300 0 0.0
31/03/2020
16.47
 29,504 16.77 16.89 16.47 0 500 -0.0
30/03/2020
16.77
 93,878 16.77 16.89 16.35 0 145 -0.0
27/03/2020
16.77
 62,510 16.65 16.89 16.65 0 0 0
26/03/2020
16.65
 40,040 16.89 17.07 16.53 0 0 0
25/03/2020
16.89
 17,089 16.23 16.89 16.47 800 0 0.0
24/03/2020
16.23
 228,685 16.04 16.47 16.10 3,000 0 0.1
23/03/2020
16.04
 339,030 16.53 16.95 15.26 0 4,400 -0.1
20/03/2020
16.53
 113,635 16.35 17.25 16.04 1,000 8,000 -0.2
19/03/2020
16.35
 87,075 17.74 17.74 16.35 5,000 2,500 0.1
18/03/2020
17.74
 32,139 17.25 17.74 17.25 0 1,800 -0.1
17/03/2020
17.25
 24,830 17.98 17.98 17.25 300 0 0.0
16/03/2020
17.98
 74,700 17.98 17.98 17.01 0 0 0
13/03/2020
17.98
 47,739 18.04 18.04 17.25 0 0 0
12/03/2020
18.04
 100,940 18.04 18.04 17.32 0 1,800 -0.1
11/03/2020
18.04
 36,350 18.65 18.65 17.56 0 0 0
10/03/2020
18.65
 215,060 18.04 18.65 16.65 4,000 1,000 0.1
09/03/2020
18.04
 67,472 18.65 18.65 16.83 1,800 0 0.1
06/03/2020
18.65
 34,053 18.65 18.65 18.59 0 0 0
05/03/2020
18.65
 24,429 18.77 18.77 18.47 0 0 0
04/03/2020
18.77
 12,893 18.77 18.77 18.65 0 800 -0.0
03/03/2020
18.77
 29,745 18.65 18.89 18.65 0 0 0
02/03/2020
18.65
 29,209 18.89 18.89 18.65 0 0 0
28/02/2020
18.89
 102,450 18.95 18.95 18.47 0 0 0
27/02/2020
18.95
 86,100 18.89 18.95 18.65 0 0 0
26/02/2020
18.89
 21,510 18.89 18.89 18.59 0 0 0
25/02/2020
18.89
 26,204 18.89 19.01 18.77 1,000 5,145 -0.1
24/02/2020
18.89
 218,951 19.49 19.49 18.83 0 54,200 -1.7
21/02/2020
19.49
 125,730 19.43 19.62 19.37 0 0 0
20/02/2020
19.43
 100,730 19.31 19.43 19.19 0 100 -0.0
19/02/2020
19.31
 17,719 19.19 19.31 19.07 0 0 0
18/02/2020
19.19
 53,455 19.01 19.31 19.01 0 0 0
17/02/2020
19.01
 58,220 19.31 19.68 19.01 0 0 0
14/02/2020
19.31
 33,700 19.19 19.31 19.13 0 0 0
13/02/2020
19.19
 36,300 19.37 19.49 19.13 0 0 0
12/02/2020
19.37
 48,710 19.49 19.56 19.37 0 0 0
11/02/2020
19.49
 124,520 19.37 19.68 19.25 900 0 0.0
10/02/2020
19.37
 145,375 19.19 19.37 18.77 0 0 0
07/02/2020
19.19
 56,100 19.19 19.25 19.01 100 0 0.0
06/02/2020
19.19
 23,410 19.01 19.19 18.95 0 0 0
05/02/2020
19.01
 30,971 18.71 19.01 18.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |