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)
04/02/2020
18.71
 213,600 18.71 18.71 18.53 0 0 0
03/02/2020
18.71
 141,705 18.53 18.77 17.86 3,000 0 0.1
31/01/2020
18.53
 124,550 18.89 19.07 18.53 3,000 16,200 -0.4
30/01/2020
18.89
 43,926 19.62 19.62 18.77 10,200 3,200 0.2
22/01/2020
19.62
 12,800 19.49 19.98 19.37 4,100 2,300 0.1
21/01/2020
19.49
 38,296 19.19 19.49 19.07 0 0 0
20/01/2020
19.19
 61,764 19.19 19.37 19.19 0 0 0
17/01/2020
19.19
 113,610 19.43 19.49 19.19 10,500 700 0.3
16/01/2020
19.43
 83,404 19.49 19.49 19.37 0 0 0
15/01/2020
19.49
 116,772 19.43 19.49 19.25 0 0 0
14/01/2020
19.43
 36,818 19.37 19.49 19.37 10,000 0 0.3
13/01/2020
19.37
 71,700 19.37 19.68 19.37 0 0 0
10/01/2020
19.37
 136,610 19.37 19.68 19.19 0 0 0
09/01/2020
19.37
 78,469 19.43 19.56 19.19 0 0 0
08/01/2020
19.43
 58,681 19.56 19.62 19.19 4,800 0 0.2
07/01/2020
19.56
 166,609 18.83 19.56 18.71 0 50 -0.0
06/01/2020
18.83
 51,660 18.77 18.89 18.65 0 1,000 -0.0
03/01/2020
18.77
 34,410 18.77 18.77 18.59 0 0 0
02/01/2020
18.77
 31,901 18.65 18.77 18.59 0 0 0
31/12/2019
18.65
 33,700 18.22 18.65 18.22 0 0 0
30/12/2019
18.22
 49,679 18.71 18.71 18.22 100 0 0.0
27/12/2019
18.71
 50,046 18.71 18.71 18.53 0 0 0
26/12/2019
18.71
 80,460 18.59 18.71 18.34 1,000 0 0.0
25/12/2019
18.59
 49,800 18.77 18.77 18.47 1,100 0 0.0
24/12/2019
18.77
 57,850 18.89 18.89 18.59 1,000 0 0.0
23/12/2019
18.89
 23,315 18.89 18.95 18.65 0 0 0
20/12/2019
18.89
 26,736 18.77 18.89 18.40 7,600 0 0.2
19/12/2019
18.77
 21,425 18.77 18.77 18.59 0 0 0
18/12/2019
18.77
 49,220 18.89 18.89 18.40 8,700 0 0.3
17/12/2019
18.89
 18,870 18.83 18.89 18.59 0 0 0
16/12/2019
18.83
 49,720 19.01 19.01 18.47 1,500 0 0.0
13/12/2019
19.01
 14,310 19.07 19.07 18.77 0 0 0
12/12/2019
19.07
 128,080 18.71 19.31 18.53 0 0 0
11/12/2019
18.71
 95,496 18.89 18.95 18.71 0 35 -0.0
10/12/2019
18.89
 42,701 19.13 19.25 18.89 8,000 0 0.3
09/12/2019
19.13
 26,353 19.07 19.37 19.07 800 40 0.0
06/12/2019
19.07
 32,420 19.07 19.07 18.89 0 0 0
05/12/2019
19.07
 34,610 19.01 19.07 18.95 0 0 0
04/12/2019
19.01
 44,500 19.01 19.07 18.83 0 0 0
03/12/2019
19.01
 77,200 19.01 19.01 18.77 0 0 0
02/12/2019
19.01
 109,400 19.19 19.19 18.77 0 0 0
29/11/2019
19.19
 43,870 19.13 19.25 19.07 0 0 0
28/11/2019
19.13
 38,030 19.31 19.31 19.13 1,700 0 0.1
27/11/2019
19.31
 63,000 19.31 19.31 19.25 0 0 0
26/11/2019
19.31
 48,000 19.25 19.31 19.13 0 3,800 -0.1
25/11/2019
19.25
 46,774 19.01 19.31 18.77 4,300 0 0.1
22/11/2019
19.01
 49,790 19.25 19.31 19.01 0 0 0
21/11/2019
19.25
 32,700 19.31 19.31 19.07 0 3,200 -0.1
20/11/2019
19.31
 41,170 19.19 19.31 19.07 1,900 1,500 0.0
19/11/2019
19.19
 65,210 19.37 19.37 19.07 0 100 -0.0
18/11/2019
19.37
 68,550 19.37 19.37 19.19 15,000 0 0.5
15/11/2019
19.37
 48,122 19.31 19.37 19.19 15,000 0 0.5
14/11/2019
19.31
 59,700 19.37 19.37 19.19 1,400 0 0.0
13/11/2019
19.37
 73,490 19.43 19.62 19.19 0 0 0
12/11/2019
19.43
 42,910 19.37 19.68 19.31 16,300 0 0.5
11/11/2019
19.37
 48,722 19.37 19.37 19.13 0 11,900 -0.4
08/11/2019
19.37
 52,778 19.31 19.62 19.25 500 0 0.0
07/11/2019
19.31
 55,040 19.37 19.37 19.13 20,000 30,000 -0.3
06/11/2019
19.37
 68,885 19.37 19.37 19.07 1,300 30,000 -0.9
05/11/2019
19.37
 39,963 19.43 19.43 19.19 0 0 0
04/11/2019
19.43
 81,786 19.49 19.49 19.31 0 0 0
01/11/2019
19.49
 118,520 19.49 19.56 19.37 0 2,900 -0.1
31/10/2019
19.49
 77,620 19.49 19.49 19.37 0 0 0
30/10/2019
19.49
 55,130 19.62 19.62 19.43 2,000 0 0.1
29/10/2019
19.62
 44,456 19.68 19.74 19.56 0 0 0
28/10/2019
19.68
 53,810 19.62 19.80 19.56 5,200 0 0.2
25/10/2019
19.62
 47,600 19.86 19.86 19.56 0 1,800 -0.1
24/10/2019
19.86
 46,600 19.80 19.86 19.62 0 0 0
23/10/2019
19.80
 96,310 20.10 20.10 19.56 0 3,100 -0.1
22/10/2019
20.10
 235,120 19.62 20.10 19.56 0 0 0
21/10/2019
19.62
 52,419 19.43 19.62 19.37 0 0 0
18/10/2019
19.43
 51,953 19.80 20.28 19.43 100 0 0.0
17/10/2019
19.80
 32,404 19.86 20.04 19.43 100 0 0.0
16/10/2019
19.86
 51,270 19.86 19.92 19.68 0 0 0
15/10/2019
19.86
 142,765 19.98 20.16 19.68 4,313,300 0 128.1
14/10/2019
19.98
 116,814 19.37 19.98 19.37 100 0 0.0
11/10/2019
19.37
 177,870 19.37 19.56 19.25 0 0 0
10/10/2019
19.37
 161,048 19.25 19.56 19.19 7,000 24,200 -0.5
09/10/2019
19.25
 196,731 19.01 19.37 18.77 100 60,500 -1.9
08/10/2019
19.01
 428,907 19.80 19.80 19.01 0 36,000 -1.1
07/10/2019
19.80
 142,520 20.34 20.34 19.80 0 0 0
04/10/2019
20.34
 88,338 20.46 20.58 20.28 2,500 1,000 0.1
03/10/2019
20.46
 37,314 20.58 20.77 20.34 2,000 0 0.1
02/10/2019
20.58
 184,160 20.46 20.89 20.46 2,000 0 0.1
01/10/2019
20.46
 136,235 20.28 20.71 20.16 2,000 600 0.0
30/09/2019
20.28
 99,320 20.22 20.46 19.98 0 0 0
27/09/2019
20.22
 146,340 20.34 20.40 20.04 0 0 0
26/09/2019
20.34
 99,667 20.34 20.46 20.28 200 13,000 -0.4
25/09/2019
20.34
 89,620 20.34 20.46 20.10 0 5,000 -0.2
24/09/2019
20.34
 162,310 20.77 21.07 20.34 2,000 4,000 -0.1
23/09/2019
20.77
 188,208 19.98 20.77 20.04 0 0 0
20/09/2019
19.98
 153,280 19.98 20.16 19.92 12,000 49,500 -1.2
19/09/2019
19.98
 157,955 19.98 20.10 19.74 0 18,200 -0.6
18/09/2019
19.98
 228,570 20.10 20.22 19.74 0 500 -0.0
17/09/2019
20.10
 203,068 20.34 20.40 20.10 4,000 0 0.1
16/09/2019
20.34
 253,515 20.40 20.52 20.10 8,900 0 0.3
13/09/2019
20.40
 259,661 20.52 20.77 20.34 5,640 0 0.2
12/09/2019
20.52
 198,998 20.40 20.71 20.34 3,500 0 0.1
11/09/2019
20.40
 132,827 19.86 20.77 19.98 0 400 -0.0
10/09/2019
19.86
 518,906 20.10 20.22 19.49 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |