CTCP PVI (pvi)

77
2.30
(3.08%)
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
(2026-04-01) 		-2.90 -3.63% 1,184,200 -16,910 1.8
74.70
81.20
77
2 tháng
(2026-03-02) 		-7.80 -9.20% 2,586,100 14,990 4.1
74.70
84.80
77
3 tháng
(2026-02-02) 		-11.20 -12.70% 3,934,100 -125,410 -8.7
74.70
95.40
77
6 tháng
(2025-11-03) 		-4 -4.94% 13,397,300 -1,818,410 -174.5
74.70
112.50
77
12 tháng
(2025-05-06) 		23.61 44.22% 19,394,100 -2,161,810 -199.9
51.67
112.50
77
24 tháng
(2024-05-13) 		32.17 71.78% 45,207,675 -6,697,072 -453.3
42.48
112.50
77
36 tháng
(2023-05-17) 		36.10 88.26% 56,541,480 -6,919,401 -465.5
39.70
112.50
77
60 tháng
(2021-05-27) 		52.48 214.06% 131,010,228 5,410,381 78.8
24.52
112.50
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |