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)
25/12/2018
21.21
 135,700 20.88 21.21 20.75 0 0 0
24/12/2018
20.88
 45,475 21.21 21.21 20.81 0 0 0
21/12/2018
21.21
 325 21.14 21.21 21.14 0 0 0
20/12/2018
21.14
 7,350 20.88 21.27 20.88 0 0 0
19/12/2018
20.88
 145,205 21.47 21.53 20.88 0 0 0
18/12/2018
21.47
 184,100 20.88 21.53 20.49 0 0 0
17/12/2018
20.88
 85,712 20.88 21.34 20.81 0 0 0
14/12/2018
20.88
 144,700 21.08 21.14 20.81 0 0 0
13/12/2018
21.08
 73,900 21.21 21.21 20.62 0 0 0
12/12/2018
21.21
 2,110 20.88 21.21 20.88 0 0 0
11/12/2018
20.88
 64,803 21.21 21.47 20.88 0 83 -0.0
10/12/2018
21.21
 10,890 21.40 21.40 21.21 0 0 0
07/12/2018
21.40
 19,004 21.40 21.40 20.81 0 0 0
06/12/2018
21.40
 14,500 21.53 21.53 20.95 0 0 0
05/12/2018
21.53
 101,990 21.21 21.86 20.29 0 0 0
04/12/2018
21.21
 114,700 21.08 21.53 20.81 0 0 0
03/12/2018
21.08
 65,782 21.47 21.47 21.01 0 0 0
30/11/2018
21.47
 36,820 21.21 21.86 21.01 0 0 0
29/11/2018
21.21
 63,980 20.68 21.27 20.95 0 0 0
28/11/2018
20.68
 98,083 20.23 21.21 19.71 0 0 0
27/11/2018
20.23
 60,650 20.42 21.21 20.23 0 0 0
26/11/2018
20.42
 129,317 20.55 20.55 20.23 0 0 0
23/11/2018
20.55
 3,500 20.55 20.55 20.23 0 0 0
22/11/2018
20.55
 177,380 20.23 20.75 20.16 0 0 0
21/11/2018
20.23
 50,030 20.49 20.49 20.16 0 0 0
20/11/2018
20.49
 52,400 20.55 20.55 20.23 0 0 0
19/11/2018
20.55
 25,037 20.55 20.75 20.36 0 0 0
16/11/2018
20.55
 15,400 20.55 20.88 20.42 0 0 0
15/11/2018
20.55
 8,000 20.75 20.75 20.36 0 0 0
14/11/2018
20.75
 3,910 20.75 20.75 20.42 0 0 0
13/11/2018
20.75
 5,000 20.75 21.08 20.42 0 0 0
12/11/2018
20.75
 63,100 20.75 20.75 20.23 0 0 0
09/11/2018
20.75
 13,020 20.81 20.81 20.49 0 0 0
08/11/2018
20.81
 13,258 20.81 21.01 20.68 0 0 0
07/11/2018
20.81
 8,600 20.81 21.01 20.68 0 0 0
06/11/2018
20.81
 66,699 20.81 21.08 20.75 0 0 0
05/11/2018
20.81
 50,158 20.75 20.81 20.23 0 0 0
02/11/2018
20.75
 900 20.23 20.88 20.23 0 0 0
01/11/2018
20.23
 26,851 20.62 21.21 19.90 0 0 0
31/10/2018
20.62
 2,900 20.23 20.81 20.42 0 0 0
30/10/2018
20.23
 17,700 20.68 20.68 20.03 0 0 0
29/10/2018
20.68
 4,400 20.88 20.88 20.36 0 0 0
26/10/2018
20.88
 44,610 20.81 21.14 20.23 0 0 0
25/10/2018
20.81
 72,500 21.47 21.47 19.90 0 1,500 -0.0
24/10/2018
21.47
 42,200 21.27 21.60 21.21 0 0 0
23/10/2018
21.27
 61,310 21.79 21.79 21.21 0 0 0
22/10/2018
21.79
 17,910 21.79 21.79 21.53 0 0 0
19/10/2018
21.79
 46,300 21.86 21.86 21.53 0 0 0
18/10/2018
21.86
 19,661 21.99 21.99 21.53 0 0 0
17/10/2018
21.99
 25,880 21.79 22.12 21.27 0 0 0
16/10/2018
21.79
 24,250 21.86 21.86 21.60 0 0 0
15/10/2018
21.86
 2,805 21.60 21.86 21.79 0 0 0
12/10/2018
21.60
 19,350 21.47 21.73 20.95 0 0 0
11/10/2018
21.47
 338,965 22.05 22.05 20.10 0 18,015 -0.6
10/10/2018
22.05
 60,330 21.79 22.18 21.79 0 0 0
09/10/2018
21.79
 54,570 21.86 21.86 21.53 0 0 0
08/10/2018
21.86
 48,655 21.53 22.12 21.47 0 0 0
05/10/2018
21.53
 23,200 22.18 22.18 21.53 0 0 0
04/10/2018
22.18
 96,720 22.18 22.38 22.12 0 0 0
03/10/2018
22.18
 66,474 22.05 22.45 21.86 0 0 0
02/10/2018
22.05
 64,153 21.86 22.05 21.86 0 0 0
01/10/2018
21.86
 90,712 21.99 22.12 21.79 0 0 0
28/09/2018
21.99
 106,500 21.73 21.99 21.73 0 0 0
27/09/2018
21.73
 90,553 21.53 21.86 21.47 0 0 0
26/09/2018
21.53
 52,543 21.73 21.86 21.47 0 0 0
25/09/2018
21.73
 97,691 21.86 21.86 21.47 0 0 0
24/09/2018
21.86
 72,181 21.53 22.05 21.53 0 0 0
21/09/2018
21.53
 129,030 21.53 21.99 21.47 0 0 0
20/09/2018
21.53
 232,379 20.81 21.60 20.68 0 0 0
19/09/2018
20.81
 202,766 20.88 21.47 20.62 0 0 0
18/09/2018
20.88
 35,030 20.75 20.88 20.23 0 0 0
17/09/2018
20.75
 111,798 20.36 20.95 20.23 0 0 0
14/09/2018
20.36
 75,600 20.42 20.81 19.97 0 0 0
13/09/2018
20.42
 170,592 20.03 20.55 20.03 0 0 0
12/09/2018
20.03
 345,276 19.18 20.81 19.12 0 0 0
11/09/2018
19.18
 62,200 19.05 19.25 18.99 0 0 0
10/09/2018
19.05
 22,802 19.05 19.18 18.99 0 0 0
07/09/2018
19.05
 63,600 18.99 19.12 18.92 0 0 0
06/09/2018
18.99
 53,507 19.18 19.18 18.99 0 0 0
05/09/2018
19.18
 51,160 19.05 19.18 18.92 0 1,100 -0.0
04/09/2018
19.05
 68,100 19.38 19.38 18.99 0 0 0
31/08/2018
19.38
 97,899 19.18 19.38 19.05 0 0 0
30/08/2018
19.18
 79,442 19.12 19.18 18.92 0 0 0
29/08/2018
19.12
 64,277 19.25 19.25 18.99 0 0 0
28/08/2018
19.25
 28,755 19.25 19.38 19.05 0 0 0
27/08/2018
19.25
 34,900 19.05 19.31 18.99 0 0 0
24/08/2018
19.05
 96,103 18.92 19.44 18.92 0 0 0
23/08/2018
18.92
 176,335 19.12 19.12 18.92 0 100,000 -2.9
22/08/2018
19.12
 46,700 19.18 19.18 18.99 0 0 0
21/08/2018
19.18
 24,050 19.05 19.18 18.92 0 0 0
20/08/2018
19.05
 168,400 18.92 19.05 18.92 0 600 -0.0
17/08/2018
18.92
 101,143 18.92 19.05 18.86 0 0 0
16/08/2018
18.92
 51,800 19.25 19.25 18.86 0 0 0
15/08/2018
19.25
 64,270 19.38 19.38 18.92 0 0 0
14/08/2018
19.38
 30,814 19.44 19.57 19.05 0 0 0
13/08/2018
19.44
 99,009 19.05 19.44 18.99 0 0 0
10/08/2018
19.05
 33,820 18.92 19.18 18.92 0 0 0
09/08/2018
18.92
 53,500 18.99 19.05 18.92 0 0 0
08/08/2018
18.99
 52,500 19.12 19.12 18.92 0 0 0
07/08/2018
19.12
 161,854 18.92 19.25 18.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |