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) 		-9.40 -10.83% 1,373,500 28,100 2.0
74.70
88.10
77.10
2 tháng
(2026-01-19) 		-28.40 -26.84% 4,560,100 -667,400 -72.6
74.70
105.80
77.10
3 tháng
(2025-12-18) 		-14.20 -15.50% 8,813,500 -1,078,600 -112.8
74.70
112.50
77.10
6 tháng
(2025-09-19) 		12.81 19.84% 13,129,100 -1,968,400 -188.3
64.59
112.50
77.10
12 tháng
(2025-03-24) 		13.10 20.37% 19,465,200 -2,138,640 -200.8
51.67
112.50
77.10
24 tháng
(2024-03-28) 		33.02 74.42% 44,383,298 -6,379,662 -439.8
42.40
112.50
77.10
36 tháng
(2023-04-03) 		34.56 80.67% 55,519,623 -6,828,839 -463.5
39.70
112.50
77.10
60 tháng
(2021-04-13) 		52.88 215.69% 131,053,822 5,542,691 81.1
23.71
112.50
77.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2019
25.50
 79,690 25.78 26.12 25.30 200 0 0.0
27/05/2019
25.78
 44,506 25.85 26.12 25.43 200 0 0.0
24/05/2019
25.85
 29,465 26.05 26.26 25.78 600 0 0
23/05/2019
26.05
 92,494 26.12 26.33 25.85 3,167,368 0 0.1
22/05/2019
26.12
 31,441 26.60 26.67 26.12 3,167,368 0 114.1
21/05/2019
26.60
 109,901 26.53 27.15 26.46 3,841,530 0 0.1
20/05/2019
26.53
 229,960 26.12 28.53 26.12 3,841,530 0 139.7
17/05/2019
26.12
 132,710 26.19 26.67 25.78 100 5,200 -0.2
16/05/2019
26.19
 128,560 26.74 26.81 26.12 1,346,849 0 48.6
15/05/2019
26.74
 159,486 26.12 27.15 26.12 2,500 0 0.1
14/05/2019
26.12
 122,050 25.43 26.46 25.43 3,800 6,000 -0.1
13/05/2019
25.43
 92,370 25.43 25.85 25.30 3,700 0 0.1
10/05/2019
25.43
 55,010 25.71 26.81 25.16 23,700 0 0.9
09/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2019
25.71
 39,226 25.71 26.19 25.43 11,000 0 0.4
08/05/2019
25.71
 69,600 25.77 25.97 25.45 1,700 0 0.1
07/05/2019
25.77
 162,051 26.03 26.10 25.45 400 0 0.0
06/05/2019
26.03
 219,109 26.75 26.75 25.12 0 0 0
03/05/2019
26.75
 53,600 26.82 27.08 26.56 0 0 0
02/05/2019
26.82
 142,010 26.43 27.73 26.43 0 0 0
26/04/2019
26.43
 160,315 26.75 27.01 26.43 0 0 0
25/04/2019
26.75
 166,400 27.27 27.27 26.75 0 1,500 -0.1
24/04/2019
27.27
 109,401 27.27 27.40 27.08 0 1,500 -0.1
23/04/2019
27.27
 228,380 27.27 27.40 27.08 0 2,000 -0.1
22/04/2019
27.27
 432,287 26.30 27.27 26.10 0 1,500 -0.1
19/04/2019
26.30
 82,300 26.30 26.43 26.10 0 0 0
18/04/2019
26.30
 116,850 26.49 26.69 26.10 0 0 0
17/04/2019
26.49
 180,743 26.10 26.69 26.10 0 0 0
16/04/2019
26.10
 141,550 26.03 26.23 25.45 0 1,000 -0.0
12/04/2019
26.03
 140,960 25.38 26.17 25.25 0 0 0
11/04/2019
25.38
 91,498 25.58 25.84 25.38 0 0 0
10/04/2019
25.58
 161,365 25.32 25.64 25.12 0 0 0
09/04/2019
25.32
 157,120 25.97 25.97 25.25 0 16,300 -0.6
08/04/2019
25.97
 154,920 25.84 26.17 25.84 0 0 0
05/04/2019
25.84
 178,708 25.45 25.97 25.45 0 0 0
04/04/2019
25.45
 292,615 24.73 25.71 24.79 0 0 0
03/04/2019
24.73
 172,200 24.93 24.99 24.53 0 0 0
02/04/2019
24.93
 146,095 24.99 24.99 24.73 0 0 0
01/04/2019
24.99
 181,872 24.47 25.12 24.47 0 0 0
29/03/2019
24.47
 397,587 23.36 24.60 23.62 0 0 0
28/03/2019
23.36
 101,578 23.69 23.75 23.16 0 0 0
27/03/2019
23.69
 155,426 23.49 23.88 23.42 0 0 0
26/03/2019
23.49
 30,400 23.49 23.62 23.10 0 1,400 -0.0
25/03/2019
23.49
 21,991 23.82 23.82 23.03 0 0 0
22/03/2019
23.82
 27,310 23.49 23.82 22.84 0 0 0
21/03/2019
23.49
 114,255 23.49 24.14 23.23 0 0 0
20/03/2019
23.49
 31,602 23.69 23.75 23.16 0 0 0
19/03/2019
23.69
 60,050 23.75 23.82 23.56 0 50 -0.0
18/03/2019
23.75
 78,076 23.75 24.08 23.49 0 0 0
15/03/2019
23.75
 161,860 23.03 23.75 23.16 0 0 0
14/03/2019
23.03
 36,374 22.97 23.23 22.84 0 0 0
13/03/2019
22.97
 11,637 22.97 23.36 22.97 0 0 0
12/03/2019
22.97
 83,732 22.84 23.16 22.77 0 0 0
11/03/2019
22.84
 28,374 22.90 23.16 22.71 0 0 0
08/03/2019
22.90
 26,110 22.90 23.23 22.58 0 0 0
07/03/2019
22.90
 52,350 23.16 23.29 22.84 0 0 0
06/03/2019
23.16
 51,379 23.42 23.42 22.90 0 0 0
05/03/2019
23.42
 24,309 23.49 23.49 23.10 0 50 -0.0
04/03/2019
23.49
 75,689 23.03 23.49 22.90 0 0 0
01/03/2019
23.03
 211,503 22.05 23.10 22.05 0 0 0
28/02/2019
22.05
 52,839 21.99 22.18 21.92 0 0 0
27/02/2019
21.99
 45,939 21.99 22.18 21.86 0 0 0
26/02/2019
21.99
 54,000 21.99 22.18 21.86 0 0 0
25/02/2019
21.99
 125,555 21.66 22.45 21.73 0 0 0
22/02/2019
21.66
 27,540 22.18 22.18 21.53 0 0 0
21/02/2019
22.18
 25,246 22.18 22.45 21.86 0 0 0
20/02/2019
22.18
 81,239 22.05 22.51 22.05 0 0 0
19/02/2019
22.05
 69,700 22.18 22.18 21.79 0 0 0
18/02/2019
22.18
 98,866 21.66 22.58 21.34 0 0 0
15/02/2019
21.66
 23,910 21.53 21.66 21.21 0 0 0
14/02/2019
21.53
 8,500 21.40 21.53 21.21 0 0 0
13/02/2019
21.40
 27,310 21.53 21.53 21.27 0 0 0
12/02/2019
21.53
 10,000 21.40 21.53 21.21 0 0 0
11/02/2019
21.40
 10,900 21.40 21.40 20.88 0 0 0
01/02/2019
21.40
 200 21.40 21.47 21.40 0 0 0
31/01/2019
21.40
 65,831 21.40 21.40 21.08 0 0 0
30/01/2019
21.40
 62,154 21.53 21.79 20.88 0 0 0
29/01/2019
21.53
 11,156 21.53 21.79 21.21 0 0 0
28/01/2019
21.53
 15,227 21.47 21.79 21.34 0 0 0
25/01/2019
21.47
 11,101 21.40 21.53 21.27 0 0 0
24/01/2019
21.40
 15,472 21.27 21.73 21.27 0 0 0
23/01/2019
21.27
 20,948 21.60 21.66 21.27 0 0 0
22/01/2019
21.60
 21,700 21.79 21.99 21.34 0 0 0
21/01/2019
21.79
 62,025 21.92 21.99 21.53 0 0 0
18/01/2019
21.92
 44,362 22.12 22.18 21.27 0 0 0
17/01/2019
22.12
 100,471 21.21 22.51 21.14 0 0 0
16/01/2019
21.21
 46,100 21.21 21.21 21.01 0 0 0
15/01/2019
21.21
 3,635 21.21 21.21 20.95 0 0 0
14/01/2019
21.21
 17,250 21.01 21.21 21.01 0 0 0
11/01/2019
21.01
 10,211 21.01 21.01 20.88 0 0 0
10/01/2019
21.01
 22,820 21.01 21.27 20.88 0 0 0
09/01/2019
21.01
 36,225 20.88 21.08 20.88 0 0 0
08/01/2019
20.88
 31,839 21.21 21.21 20.88 0 0 0
07/01/2019
21.21
 10,774 21.21 21.47 20.88 0 0 0
04/01/2019
21.21
 90,020 21.21 21.21 20.88 0 0 0
03/01/2019
21.21
 108,300 21.21 21.21 20.55 0 0 0
02/01/2019
21.21
 25,400 21.14 21.21 21.08 0 0 0
28/12/2018
21.14
 32,550 21.34 21.34 21.14 0 0 0
27/12/2018
21.34
 80,853 21.34 21.60 21.14 0 1,458 -0.0
26/12/2018
21.34
 61,300 21.21 21.34 21.21 0 0 0
25/12/2018
21.21
 135,700 20.88 21.21 20.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |