CTCP PVI (pvi)

64.80
0
(0%)
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)
09/09/2019
20.10
 163,254 20.46 20.58 20.10 3,000 0 0.1
06/09/2019
20.46
 147,162 20.77 20.77 20.28 400 0 0.0
05/09/2019
20.77
 125,590 20.58 20.89 20.58 12,700 0 0.4
04/09/2019
20.58
 295,990 20.40 20.71 20.28 0 0 0
03/09/2019
20.40
 644,572 21.19 21.25 20.40 2,808,603 0 88.9
30/08/2019
21.19
 398,835 21.67 21.80 21.19 2,000 0 0.1
29/08/2019
21.67
 265,743 21.43 22.04 21.37 46,200 600 1.6
28/08/2019
21.43
 395,115 21.86 22.10 21.37 400 0 0.0
27/08/2019
21.86
 666,635 22.46 22.58 21.73 22,300 13,000 0.3
26/08/2019
22.46
 488,098 23.25 23.25 22.46 0 20 -0.0
23/08/2019
23.25
 391,184 23.25 23.49 22.89 0 0 0
22/08/2019
23.25
 520,908 23.85 23.91 23.25 20,010 0 0.8
21/08/2019
23.85
 410,005 23.91 24.04 23.67 20,100 0 0.8
20/08/2019
23.91
 397,105 23.67 23.97 23.67 100 0 0.0
19/08/2019
23.67
 721,478 23.61 24.40 23.67 20,000 0 0.8
16/08/2019
23.61
 1,159,713 24.10 24.52 23.61 1,300 0 0.1
15/08/2019
24.10
 610,998 23.85 24.10 23.19 0 0 0
14/08/2019
23.85
 1,112,477 23.01 23.91 23.01 1,000 0 0.0
13/08/2019
23.01
 227,147 22.82 23.01 22.58 0 0 0
12/08/2019
22.82
 375,175 23.07 23.31 22.82 5,700 300 0.2
09/08/2019
23.07
 816,950 22.28 23.31 22.40 31,800 0 1.2
08/08/2019
22.28
 357,006 21.92 22.64 21.73 13,600 0 0.5
07/08/2019
21.92
 70,290 21.98 22.04 21.73 0 0 0
06/08/2019
21.98
 80,320 22.10 22.10 21.73 11,200 0 0.4
05/08/2019
22.10
 223,624 22.04 22.16 21.80 99,100 0 3.6
02/08/2019
22.04
 83,525 22.04 22.04 21.49 14,100 0 0.5
01/08/2019
22.04
 72,370 21.80 22.10 21.61 0 0 0
31/07/2019
21.80
 131,970 21.67 21.80 21.25 1,700 0 0.1
30/07/2019
21.67
 232,060 22.04 22.40 21.67 0 0 0
29/07/2019
22.04
 201,390 22.46 22.46 21.80 1,700 0 0.1
26/07/2019
22.46
 85,250 22.64 22.95 22.28 2,000 0 0.1
25/07/2019
22.64
 180,217 22.64 23.07 22.40 2,600 0 0.1
24/07/2019
22.64
 483,360 22.34 23.07 22.46 0 0 0
23/07/2019
22.34
 207,500 21.80 22.40 21.55 0 5,000 -0.2
22/07/2019
21.80
 182,270 22.10 22.10 21.80 200 0 0.0
19/07/2019
22.10
 84,100 22.40 22.46 22.10 0 0 0
18/07/2019
22.40
 63,100 22.70 22.76 22.40 6,500 0 0.2
17/07/2019
22.70
 91,509 22.76 22.82 22.58 8,500 0 0.3
16/07/2019
22.76
 110,700 22.58 22.95 22.58 30,800 0 1.2
15/07/2019
22.58
 241,614 22.40 23.01 22.28 1,300 0 0.0
12/07/2019
22.40
 130,259 22.16 22.46 22.10 24,600 0 0.9
11/07/2019
22.16
 49,400 22.16 22.22 21.86 2,500 0 0.1
10/07/2019
22.16
 34,223 22.10 22.22 21.80 2,000 0 0.1
09/07/2019
22.10
 44,000 21.98 22.28 21.73 0 0 0
08/07/2019
21.98
 115,044 22.58 22.64 21.80 1,200 0 0.0
05/07/2019
22.58
 23,416 22.64 22.64 22.52 0 0 0
04/07/2019
22.64
 57,700 22.64 22.76 22.52 0 0 0
03/07/2019
22.64
 89,243 22.34 23.01 22.40 5,200 2,000 0.1
02/07/2019
22.34
 54,688 22.40 22.58 22.34 0 0 0
01/07/2019
22.40
 164,898 22.28 22.70 22.16 2,800 200 0.1
28/06/2019
22.28
 57,500 22.22 22.28 21.98 0 0 0
27/06/2019
22.22
 57,488 22.28 22.40 22.16 13,100 0 0.5
26/06/2019
22.28
 49,700 22.34 22.40 22.16 0 0 0
25/06/2019
22.34
 90,178 22.34 22.52 22.10 0 0 0
24/06/2019
22.34
 75,973 22.46 22.70 22.10 0 0 0
21/06/2019
22.46
 49,005 22.46 22.70 22.28 0 0 0
20/06/2019
22.46
 195,500 21.73 22.70 21.73 0 0 0
19/06/2019
21.73
 71,988 21.67 21.73 21.49 0 0 0
18/06/2019
21.67
 44,963 21.67 21.67 21.31 400 0 0.0
17/06/2019
21.67
 56,000 21.80 21.80 21.49 1,000 0 0.0
14/06/2019
21.80
 39,500 21.80 21.80 21.67 1,000 0 0.0
13/06/2019
21.80
 24,829 21.80 21.80 21.61 400 0 0.0
12/06/2019
21.80
 75,719 21.67 21.98 21.49 1,200 0 0.0
11/06/2019
21.67
 65,440 21.61 21.73 21.49 3,400 0 0.1
10/06/2019
21.61
 90,030 21.67 21.98 21.25 0 100 -0.0
07/06/2019
21.67
 112,725 21.37 21.86 21.19 0 0 0
06/06/2019
21.37
 128,848 21.86 22.10 21.37 1,000 0 0.0
05/06/2019
21.86
 87,202 22.22 22.40 21.55 2,500 0 0.1
04/06/2019
22.22
 103,763 22.40 22.58 21.80 0 0 0
03/06/2019
22.40
 36,060 22.64 22.95 22.10 0 0 0
31/05/2019
22.64
 67,350 22.89 23.01 22.46 200 1,200 -0.0
30/05/2019
22.89
 113,500 22.70 23.01 22.40 0 0 0
29/05/2019
22.70
 24,000 22.46 23.01 22.46 3,100 0 0.1
28/05/2019
22.46
 79,690 22.70 23.01 22.28 200 0 0.0
27/05/2019
22.70
 44,506 22.76 23.01 22.40 200 0 0.0
24/05/2019
22.76
 29,465 22.95 23.13 22.70 600 0 0
23/05/2019
22.95
 92,494 23.01 23.19 22.76 3,167,368 0 0.1
22/05/2019
23.01
 31,441 23.43 23.49 23.01 3,167,368 0 114.1
21/05/2019
23.43
 109,901 23.37 23.91 23.31 3,841,530 0 0.1
20/05/2019
23.37
 229,960 23.01 25.13 23.01 3,841,530 0 139.7
17/05/2019
23.01
 132,710 23.07 23.49 22.70 100 5,200 -0.2
16/05/2019
23.07
 128,560 23.55 23.61 23.01 1,346,849 0 48.6
15/05/2019
23.55
 159,486 23.01 23.91 23.01 2,500 0 0.1
14/05/2019
23.01
 122,050 22.40 23.31 22.40 3,800 6,000 -0.1
13/05/2019
22.40
 92,370 22.40 22.76 22.28 3,700 0 0.1
10/05/2019
22.40
 55,010 22.64 23.61 22.16 23,700 0 0.9
09/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2019
22.64
 39,226 22.64 23.07 22.40 11,000 0 0.4
08/05/2019
22.64
 69,600 22.70 22.87 22.41 1,700 0 0.1
07/05/2019
22.70
 162,051 22.93 22.99 22.41 400 0 0.0
06/05/2019
22.93
 219,109 23.56 23.56 22.13 0 0 0
03/05/2019
23.56
 53,600 23.62 23.85 23.39 0 0 0
02/05/2019
23.62
 142,010 23.28 24.42 23.28 0 0 0
26/04/2019
23.28
 160,315 23.56 23.79 23.28 0 0 0
25/04/2019
23.56
 166,400 24.02 24.02 23.56 0 1,500 -0.1
24/04/2019
24.02
 109,401 24.02 24.14 23.85 0 1,500 -0.1
23/04/2019
24.02
 228,380 24.02 24.14 23.85 0 2,000 -0.1
22/04/2019
24.02
 432,287 23.16 24.02 22.99 0 1,500 -0.1
19/04/2019
23.16
 82,300 23.16 23.28 22.99 0 0 0
18/04/2019
23.16
 116,850 23.33 23.51 22.99 0 0 0
17/04/2019
23.33
 180,743 22.99 23.51 22.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |