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)
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
14/02/2019
21.53
 8,500 21.40 21.53 21.21 0 0 0
13/02/2019
21.40
 27,310 21.53 21.53 21.27 0 0 0
12/02/2019
21.53
 10,000 21.40 21.53 21.21 0 0 0
11/02/2019
21.40
 10,900 21.40 21.40 20.88 0 0 0
01/02/2019
21.40
 200 21.40 21.47 21.40 0 0 0
31/01/2019
21.40
 65,831 21.40 21.40 21.08 0 0 0
30/01/2019
21.40
 62,154 21.53 21.79 20.88 0 0 0
29/01/2019
21.53
 11,156 21.53 21.79 21.21 0 0 0
28/01/2019
21.53
 15,227 21.47 21.79 21.34 0 0 0
25/01/2019
21.47
 11,101 21.40 21.53 21.27 0 0 0
24/01/2019
21.40
 15,472 21.27 21.73 21.27 0 0 0
23/01/2019
21.27
 20,948 21.60 21.66 21.27 0 0 0
22/01/2019
21.60
 21,700 21.79 21.99 21.34 0 0 0
21/01/2019
21.79
 62,025 21.92 21.99 21.53 0 0 0
18/01/2019
21.92
 44,362 22.12 22.18 21.27 0 0 0
17/01/2019
22.12
 100,471 21.21 22.51 21.14 0 0 0
16/01/2019
21.21
 46,100 21.21 21.21 21.01 0 0 0
15/01/2019
21.21
 3,635 21.21 21.21 20.95 0 0 0
14/01/2019
21.21
 17,250 21.01 21.21 21.01 0 0 0
11/01/2019
21.01
 10,211 21.01 21.01 20.88 0 0 0
10/01/2019
21.01
 22,820 21.01 21.27 20.88 0 0 0
09/01/2019
21.01
 36,225 20.88 21.08 20.88 0 0 0
08/01/2019
20.88
 31,839 21.21 21.21 20.88 0 0 0
07/01/2019
21.21
 10,774 21.21 21.47 20.88 0 0 0
04/01/2019
21.21
 90,020 21.21 21.21 20.88 0 0 0
03/01/2019
21.21
 108,300 21.21 21.21 20.55 0 0 0
02/01/2019
21.21
 25,400 21.14 21.21 21.08 0 0 0
28/12/2018
21.14
 32,550 21.34 21.34 21.14 0 0 0
27/12/2018
21.34
 80,853 21.34 21.60 21.14 0 1,458 -0.0
26/12/2018
21.34
 61,300 21.21 21.34 21.21 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |