CTCP PIV (piv)

5.80
0.70
(13.73%)
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
(2025-11-05) 		2.40 88.89% 5,840,600 -35,600 -0.1
2.70
5.80
5.80
2 tháng
(2025-10-06) 		2.50 96.15% 7,294,200 -50,000 -0.2
2.40
5.80
5.80
3 tháng
(2025-09-08) 		2.30 82.14% 8,468,100 -43,700 -0.1
2.40
5.80
5.80
6 tháng
(2025-06-09) 		2.20 75.86% 15,763,600 -4,600 -0.0
2.40
5.80
5.80
12 tháng
(2024-12-10) 		2.30 82.14% 38,033,262 34,200 0.1
2.40
5.80
5.80
24 tháng
(2023-12-22) 		3.90 325% 79,470,454 -159,380 -0.2
1.10
6.70
5.80
36 tháng
(2022-12-21) 		3.90 325% 87,734,116 -210,180 -0.3
1
6.70
5.80
60 tháng
(2020-12-31) 		4.60 920% 117,308,267 -116,656 -0.1
0.50
6.70
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2018
7.10
 140,010 7.20 7.30 7.10 600 0 0.0
04/01/2018
7.20
 318,060 7.20 7.30 7.10 0 0 0
03/01/2018
7.20
 61,400 7.10 7.20 7.10 0 0 0
02/01/2018
7.10
 90,300 7 7.60 7 0 0 0
29/12/2017
7
 183,200 7.40 7.40 6.70 0 0 0
28/12/2017
7.40
 174,750 8.20 8.20 7.40 3,000 0 0.0
27/12/2017
8.20
 85,600 9.10 9.10 8.20 0 0 0
26/12/2017
9.10
 863,500 9.20 9.50 8.30 3,000 0 0.0
25/12/2017
9.20
 864,620 10.20 10.20 9.20 0 0 0
22/12/2017
10.20
 941,900 10.40 11.20 9.90 3,600 3,000 0.0
21/12/2017
10.40
 825,100 9.50 10.40 9.30 0 2,000 -0.0
20/12/2017
9.50
 1,854,100 10.50 10.70 9.50 2,400 0 0.0
19/12/2017
10.50
 501,644 10.10 10.60 9.20 0 0 0
18/12/2017
10.10
 149,700 11.20 11.20 10.10 3,000 0 0.0
15/12/2017
11.20
 93,200 12.40 12.40 11.20 900 0 0.0
14/12/2017
12.40
 417,200 12.40 12.40 11.20 12,000 0 0.1
13/12/2017
12.40
 934,000 12.60 13.40 11.40 0 0 0
12/12/2017
12.60
 558,400 14 14 12.60 0 0 0
11/12/2017
14
 440,808 14.70 14.70 13.30 0 0 0
08/12/2017
14.70
 1,061,742 13.50 14.70 12.20 1,000 0 0.0
07/12/2017
13.50
 1,474,800 12.70 13.70 11.50 0 29,100 -0.4
06/12/2017
12.70
 441,900 12.60 13.10 12.50 0 0 0
05/12/2017
12.60
 606,700 13.90 13.90 12.60 1,100 0 0.0
04/12/2017
13.90
 1,773,021 14.80 14.80 13.40 0 0 0
01/12/2017
14.80
 1,710,200 13.50 14.80 12.20 0 0 0
30/11/2017
13.50
 131,827 14.90 15 13.50 0 0 0
29/11/2017
14.90
 752,100 16.50 16.50 14.90 0 0 0
28/11/2017
16.50
 417,100 17.10 17.10 15.40 0 0 0
27/11/2017
17.10
 600,087 17.30 18 15.60 0 0 0
24/11/2017
17.30
 2,347,100 15.80 17.30 15.60 0 0 0
23/11/2017
15.80
 88,410 15.80 16.10 15.60 0 0 0
22/11/2017
15.80
 44,302 16.20 16.20 15.70 0 0 0
21/11/2017
16.20
 96,670 15.90 16.30 15.90 0 2,700 -0.0
20/11/2017
15.90
 105,118 15.80 16.20 15.70 10,000 0 0.2
17/11/2017
15.80
 87,900 15.70 15.90 14.20 0 0 0
16/11/2017
15.70
 211,991 16.40 16.40 14.80 0 1,300 -0.0
15/11/2017
16.40
 207,200 18.20 18.20 16.40 0 0 0
14/11/2017
18.20
 210,100 18.80 19 17.20 0 0 0
13/11/2017
18.80
 851,130 17.10 18.80 16.80 0 8,000 -0.1
10/11/2017
17.10
 742,334 15.60 17.10 15.20 0 0 0
09/11/2017
15.60
 124,600 15.40 15.80 15.30 0 0 0
08/11/2017
15.40
 360,820 15.20 16.20 15.20 10,000 0 0.2
07/11/2017
15.20
 183,771 16.20 16.20 14.60 0 3,990 -0.1
06/11/2017
16.20
 8,650 18 18.50 16.20 0 0 0
03/11/2017
18
 68,500 20 20.70 18 500 0 0.0
02/11/2017
20
 4,259,200 21.10 21.10 19 0 0 0
01/11/2017
21.10
 229,650 23.40 23.40 21.10 17,600 0 0.4
31/10/2017
23.40
 757,621 22.40 23.40 22.30 1,400 0 0.0
30/10/2017
22.40
 786,000 20.70 22.40 20.70 0 0 0
27/10/2017
20.70
 1,915,900 21.30 21.80 19.20 4,000 0 0.1
26/10/2017
21.30
 3,703,000 23.60 23.60 21.30 0 0 0
25/10/2017
23.60
 26,155 26.20 26.20 23.60 0 0 0
24/10/2017
26.20
 363,880 27.90 27.90 25.20 0 0 0
23/10/2017
27.90
 1,040,759 31 31 27.90 0 0 0
20/10/2017
31
 44,775 31.10 31.20 28 0 0 0
19/10/2017
31.10
 1,723,875 34.50 34.50 31.10 0 0 0
18/10/2017
34.50
 2,419,691 34.80 35 31.40 0 1,700 -0.1
17/10/2017
34.80
 566,700 36 36 32.40 0 0 0
16/10/2017
36
 614,600 36 36 32.40 0 0 0
13/10/2017
36
 1,421,000 35.50 36 32 0 0 0
12/10/2017
35.50
 682,615 39.40 39.40 35.50 0 0 0
11/10/2017
39.40
 340,600 43.70 43.70 39.40 0 0 0
10/10/2017
43.70
 1,253,405 48.20 49.10 43.70 300 0 0.0
09/10/2017
48.20
 811,350 46 48.20 45.90 4,400 0 0.2
06/10/2017
46
 786,515 43.70 46 43.40 800 0 0.0
05/10/2017
43.70
 193,305 43.20 43.70 43.10 0 0 0
04/10/2017
43.20
 282,900 43 43.30 42.40 0 0 0
03/10/2017
43
 187,500 43.50 43.50 42.90 0 0 0
02/10/2017
43.50
 292,300 42.50 43.60 42.40 0 0 0
29/09/2017
42.50
 450,100 43 43.50 41.90 0 0 0
28/09/2017
43
 768,900 43.60 43.70 42.40 0 500 -0.0
27/09/2017
43.60
 565,200 44.50 44.50 43 11,500 0 0.5
26/09/2017
44.50
 324,205 44 44.70 43.90 0 0 0
25/09/2017
44
 790,300 43.20 44.60 42.90 500 0 0.0
22/09/2017
43.20
 248,110 42.90 43.40 42.60 0 500 -0.0
21/09/2017
42.90
 181,000 42.90 43.10 42.80 0 500 -0.0
20/09/2017
42.90
 128,800 43 43.10 42.70 0 500 -0.0
19/09/2017
43
 128,100 42.90 43.10 42.70 0 500 -0.0
18/09/2017
42.90
 167,105 43.10 43.30 42.80 0 1,000 -0.0
15/09/2017
43.10
 293,465 43 43.50 42.70 0 400 -0.0
14/09/2017
43
 138,700 43.10 43.10 42.80 0 3,000 -0.1
13/09/2017
43.10
 122,800 43 43.30 42.50 0 500 -0.0
12/09/2017
43
 98,800 43 43.10 42.80 0 0 0
11/09/2017
43
 135,700 43.60 43.60 42.90 0 900 -0.0
08/09/2017
43.60
 826,610 44.50 44.50 43.50 0 0 0
07/09/2017
44.50
 625,425 43.20 44.50 43.10 400 0 0.0
06/09/2017
43.20
 64,200 43.20 43.30 42.90 0 0 0
05/09/2017
43.20
 134,700 43.70 43.70 39.40 0 500 -0.0
01/09/2017
43.70
 355,300 43.70 43.80 42.90 0 0 0
31/08/2017
43.70
 1,168,600 42.90 43.90 42 0 0 0
30/08/2017
42.90
 641,125 41.50 43.10 41 400 0 0.0
29/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/08/2017
41.50
 398,600 40.57 41.50 40 500 600 -0.0
28/08/2017
40.57
 166,100 40.57 40.76 40.29 0 0 0
25/08/2017
40.57
 159,400 40.95 40.95 40.48 0 0 0
24/08/2017
40.95
 440,125 40.48 41.05 39.52 2,000 0 0.1
23/08/2017
40.48
 150,100 41.05 41.05 40.38 0 0 0
22/08/2017
41.05
 423,600 39.90 41.14 39.52 400 0 0.0
21/08/2017
39.90
 647,700 39.05 40.10 38 400 0 0.0
18/08/2017
39.05
 418,700 37.14 40.86 34.29 700 2,000 -0.1
17/08/2017
37.14
 530,000 33.81 37.14 32.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |