CTCP PVI (pvi)

77
-0.40
(-0.52%)
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
(2026-05-20) 		-0.30 -0.39% 704,200 272,015 0
77
78.70
77
2 tháng
(2026-04-20) 		-0.60 -0.77% 1,816,400 407,804 0
74.70
81
77
3 tháng
(2026-03-23) 		1.50 1.98% 2,931,500 421,490 1.5
74.70
81.20
77
6 tháng
(2025-12-22) 		-14.50 -15.78% 11,650,300 -629,510 -108.7
74.70
112.50
77
12 tháng
(2025-06-24) 		23.15 42.66% 18,581,800 -1,606,010 -190.8
53.87
112.50
77
24 tháng
(2024-07-01) 		25.75 49.85% 43,735,490 -5,914,964 -433.5
42.48
112.50
77
36 tháng
(2023-07-05) 		36.16 87.69% 57,408,411 -6,506,189 -467.1
39.70
112.50
77
60 tháng
(2021-07-15) 		49.57 178.11% 128,436,786 4,566,676 29.2
27.09
112.50
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |