CTCP PVI (pvi)

58.50
0.50
(0.86%)
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
(2024-05-02) 		9.10 18.42% 1,161,500 -63,958 -3.8
48.80
60.50
58.50
2 tháng
(2024-04-01) 		9 18.18% 1,700,900 159,742 7.5
47.20
60.50
58.50
3 tháng
(2024-03-04) 		10.80 22.64% 2,170,100 256,100 12.2
47.20
60.50
58.50
6 tháng
(2023-12-04) 		13.40 29.71% 3,007,200 440,285 20.6
44.70
60.50
58.50
12 tháng
(2023-06-06) 		12.50 27.17% 12,137,773 -357,187 -19.6
44.20
60.50
58.50
24 tháng
(2022-06-13) 		15.96 37.52% 21,813,447 2,782,661 120.8
33.61
60.50
58.50
36 tháng
(2021-06-16) 		24.32 71.16% 84,272,027 10,867,895 483.2
30.16
60.50
58.50
60 tháng
(2019-06-27) 		30.42 108.31% 135,355,866 19,588,012 760.7
20.28
60.50
58.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2023
44.80
-0.10
 7,000 44.90 44.90 44.70 0 0 0
28/12/2023
44.90
0.10
 1,000 44.80 44.90 44.80 0 300 -0.0
27/12/2023
44.80
-0.20
 11,500 45 45.10 44.80 4,000 0 0.2
26/12/2023
45
0
 4,700 45 45.10 45 0 0 0
25/12/2023
45
0.30
 6,800 44.70 45 44.70 0 0 0
22/12/2023
44.70
-0.40
 9,600 45.10 45.10 44.60 0 0 0
21/12/2023
45.10
0.10
 5,700 45 45.10 45 2,000 0 0.1
20/12/2023
45
0
 31,400 45 45 45 30,000 0 1.4
19/12/2023
45
0
 23,800 45 45 45 21,100 15,000 0.3
18/12/2023
45
0
 22,900 45 45.30 44 18,500 2,000 0.7
15/12/2023
45
-0.10
 1,300 45.10 45.10 45 600 0 0.0
14/12/2023
45.10
0
 0 45.10 45.10 45.10 0 0 0
13/12/2023
45.10
0.10
 4,600 45 45.20 45.10 500 0 0.0
12/12/2023
45
0
 9,700 45 45.40 45 6,300 0 0.3
11/12/2023
45
-0.30
 3,900 45.30 45.30 45 700 2,100 -0.1
08/12/2023
45.30
0
 1,200 45.30 45.30 45.30 0 0 0
07/12/2023
45.30
0.20
 2,400 45.10 45.30 45 1,300 0 0.1
06/12/2023
45.10
0.10
 5,700 45 45.50 45.10 0 600 -0.0
05/12/2023
45
-0.10
 18,300 45.10 45.20 45 13,000 100 0.6
04/12/2023
45.10
0
 5,000 45.10 45.30 45.10 200 0 0.0
01/12/2023
45.10
0
 7,600 45.10 45.20 45 2,100 0 0
30/11/2023
45.10
-0.10
 11,700 45.20 45.70 45.10 400 0 0.0
29/11/2023
45.20
0.40
 33,800 44.80 45.20 44.50 8,000 13,100 -0.2
28/11/2023
44.80
0
 23,000 44.80 44.90 44.70 21,200 14,900 0.3
27/11/2023
44.80
0
 24,600 44.80 45.50 44.80 19,400 0 0.9
24/11/2023
44.80
-0.20
 14,500 45 45 44.70 10,000 0 0.4
23/11/2023
45
0
 13,200 45 45.20 44.90 6,300 0 0.3
22/11/2023
45
0
 13,600 45 45.20 40.50 10,000 0 0.5
21/11/2023
45
0.20
 14,700 44.80 45.30 44.80 7,700 100 0.3
20/11/2023
44.80
0
 8,700 44.80 45 44.80 500 0 0.0
17/11/2023
44.80
-0.20
 15,800 45 45.20 44.70 0 0 0
16/11/2023
45
0
 1,600 45 45 45 0 0 0
15/11/2023
45
0
 43,500 45 45.50 44.90 700 2,500 -0.1
14/11/2023
45
-0.30
 16,700 45.30 45.60 45 4,600 1,000 0.2
13/11/2023
45.30
0.40
 15,100 44.90 45.70 44.90 2,400 700 0.1
10/11/2023
44.90
-0.10
 30,400 45 45 44.90 20,000 0 0.9
09/11/2023
45
0
 96,900 45 45.20 44.80 26,100 1,188 1.1
08/11/2023
45
-0.20
 40,700 45.20 45.20 44.80 32,000 0 1.4
07/11/2023
45.20
0.20
 27,400 45 45.30 45 20,000 0 0
06/11/2023
45
-0.10
 19,700 45.10 45.20 45 16,900 0 0.8
03/11/2023
45.10
-0.40
 1,309,500 45.50 45.90 45 801,900 1,302,400 -22.5
02/11/2023
45.50
0.90
 40,700 44.60 45.50 44.60 2,500 18,100 -0.7
01/11/2023
44.60
0
 46,300 44.60 45 44.40 31,400 4,000 1.2
31/10/2023
44.60
-0.10
 55,100 44.70 45 44.20 50,400 0 2.2
30/10/2023
44.70
0.10
 35,600 44.60 45 44.60 22,800 0 1.0
27/10/2023
44.60
0.40
 13,800 44.20 44.60 44 12,300 2,500 0
26/10/2023
44.20
-0.50
 36,000 44.70 44.70 43.60 2,200 0 0.1
25/10/2023
44.70
0
 2,400 44.70 44.80 44 100 0 0.0
24/10/2023
44.70
0.10
 21,500 44.60 44.70 44 1,800 0 0.1
23/10/2023
44.60
0
 11,500 44.60 44.90 44.30 300 2,000 -0.1
20/10/2023
44.60
0.10
 21,100 44.50 44.70 43.70 11,800 900 0.5
19/10/2023
44.50
-0.20
 20,800 44.70 44.90 43.90 1,900 4,000 -0.1
18/10/2023
44.70
0
 52,400 44.70 45.30 44.20 29,805 500 1.3
17/10/2023
44.70
-0.20
 17,900 44.90 45 44.70 5,800 800 0.2
16/10/2023
44.90
-0.10
 26,000 45 45 44.70 200 0 0.0
13/10/2023
45
0.20
 9,300 44.80 45.40 44.60 200 100 0.0
12/10/2023
44.80
-0.30
 27,300 45.10 45.50 44.80 1,100 4,800 -0.2
11/10/2023
45.10
-0.60
 53,300 45.70 45.90 44.90 600 34,100 -1.5
10/10/2023
45.70
0
 45,200 45.70 46 45.10 4,930 22,400 -0.8
09/10/2023
45.70
1
 129,700 44.70 47.20 44.80 92,600 95,717 -0.1
06/10/2023
44.70
-0.20
 26,800 44.90 45.10 44.20 200 100 0.0
05/10/2023
44.90
-0.70
 49,700 45.60 45.80 44.40 24,100 6,900 0.8
04/10/2023
45.60
0.20
 43,100 45.40 45.80 44.70 8,700 1,100 0.3
03/10/2023
45.40
-0.40
 53,800 45.80 46.10 44.20 11,000 5,100 0.3
02/10/2023
45.80
-1
 101,000 46.80 46.80 45.60 5,800 49,200 -2.0
29/09/2023
46.80
0.10
 47,700 46.70 46.90 45.50 32,200 100 1.5
28/09/2023: Cổ tức tiền mặt tỉ lệ: 30%
28/09/2023
46.70
0.70
 71,300 46 47 45.20 30,900 0 1.4
27/09/2023
46.00
-0.75
 136,400 46.75 46.94 45.62 6,000 70,100 -3.2
26/09/2023
46.75
0.75
 72,200 46.00 46.94 45.62 4,000 42,100 -1.9
25/09/2023
46.00
-1.41
 118,700 47.41 47.88 45.72 12,100 79,800 -3.4
22/09/2023
47.41
-0.47
 73,700 47.88 47.88 46.75 6,800 41,700 -1.7
21/09/2023
47.88
0.09
 61,200 47.78 47.88 46.94 1,700 23,600 -1.1
20/09/2023
47.78
0.09
 20,500 47.69 47.88 47.03 1,540 100 0.1
19/09/2023
47.69
0.19
 94,400 47.50 48.07 46.56 56,821 100 0
18/09/2023
47.50
-0.38
 22,900 47.88 48.53 47.03 1,500 100 0.1
15/09/2023
47.88
-0.47
 50,900 48.35 48.53 47.60 600 27,300 0
14/09/2023
48.35
-0.19
 78,100 48.53 49.00 47.60 5,500 5,000 0.0
13/09/2023
48.53
-0.09
 76,500 48.63 48.82 48.07 25,700 0 1.3
12/09/2023
48.63
0.56
 111,000 48.07 48.91 47.78 55,100 0 2.8
11/09/2023
48.07
-0.38
 162,700 48.44 49.00 47.60 1,800 0 0.1
08/09/2023
48.44
0.38
 104,700 48.07 49.66 47.50 25,300 400 1.3
07/09/2023
48.07
-0.09
 136,300 48.16 50.32 47.31 13,200 17,900 -0.2
06/09/2023
48.16
1.69
 155,200 46.47 48.16 46.47 700 0 0.0
05/09/2023
46.47
0.38
 54,700 46.09 46.84 46.09 7,300 9,300 -0.1
31/08/2023
46.09
-0.09
 97,600 46.19 47.13 46.00 41,880 300 2.0
30/08/2023
46.19
0.19
 39,100 46.00 46.38 45.62 4,500 0 0.2
29/08/2023
46.00
0.47
 55,200 45.53 47.22 45.53 14,200 0 0.7
28/08/2023
45.53
-0.75
 30,500 46.28 46.56 45.53 2,300 0 0.1
25/08/2023
46.28
-0.28
 43,900 46.56 46.56 45.72 10,600 0 0
24/08/2023
46.56
0.66
 22,900 45.91 46.56 45.62 8,500 0 0.4
23/08/2023
45.91
0.09
 47,300 45.81 46.66 45.53 32,500 0 1.6
22/08/2023
45.81
0.38
 21,500 45.44 46.38 45.16 4,800 0 0.2
21/08/2023
45.44
-0.09
 54,800 45.53 45.53 44.97 3,300 0 0.2
18/08/2023
45.53
-1.41
 75,100 46.94 46.94 45.34 6,000 0 0.3
17/08/2023
46.94
-0.28
 60,000 47.22 47.22 46.75 0 33,700 -1.7
16/08/2023
47.22
0
 135,500 47.22 47.31 46.56 114,100 37,900 3.8
15/08/2023
47.22
0.28
 50,400 46.94 47.31 46.84 21,200 0 1.1
14/08/2023
46.94
0.56
 93,300 46.38 46.94 46.00 11,100 0 0.6
11/08/2023
46.38
-0.09
 47,700 46.47 46.56 46.00 12,500 0 0.6
10/08/2023
46.47
-0.19
 59,400 46.66 46.94 46.28 6,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc