CTCP PVI (pvi)

89.40
-1
(-1.11%)
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
(2025-12-29) 		-6.60 -6.80% 5,183,700 -917,200 -97.5
86.10
112.50
89.40
2 tháng
(2025-12-01) 		2.40 2.73% 7,549,300 -1,309,700 -133.3
86
112.50
89.40
3 tháng
(2025-10-30) 		18.10 25.03% 9,362,200 -1,789,600 -172.5
72.30
112.50
89.40
6 tháng
(2025-08-01) 		30.31 50.44% 11,755,000 -1,908,400 -180.6
59.52
112.50
89.40
12 tháng
(2025-02-03) 		29.64 48.78% 18,469,050 -2,028,683 -190.3
51.67
112.50
89.40
24 tháng
(2024-02-15) 		49.80 122.64% 42,424,130 -6,184,904 -424.7
40.60
112.50
89.40
36 tháng
(2023-02-13) 		49.08 118.77% 53,653,092 -6,575,739 -445.3
39.64
112.50
89.40
60 tháng
(2021-02-23) 		66.84 283.70% 129,987,751 5,675,804 93.2
23.41
112.50
89.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
19.57
 61,000 19.57 19.64 19.31 0 0 0
22/06/2018
19.57
 70,800 19.31 19.71 19.25 0 0 0
21/06/2018
19.31
 60,260 19.77 19.77 19.25 0 0 0
20/06/2018
19.77
 94,960 19.57 20.10 18.92 0 0 0
19/06/2018
19.57
 401,337 19.64 19.90 18.66 0 0 0
18/06/2018
19.64
 86,270 20.29 20.29 19.64 0 1,020 -0.0
15/06/2018
20.29
 75,561 20.29 20.36 19.97 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 14%
14/06/2018
20.29
 122,860 21.21 21.53 20.03 0 0 0
13/06/2018
21.21
 238,368 20.52 21.33 20.52 0 0 0
12/06/2018
20.52
 140,950 21.08 21.14 20.08 0 0 0
11/06/2018
21.08
 143,887 21.39 21.39 21.02 0 0 0
08/06/2018
21.39
 114,980 21.39 21.46 21.02 0 0 0
07/06/2018
21.39
 515,259 21.14 21.71 21.08 0 0 0
06/06/2018
21.14
 204,429 20.77 21.39 20.64 0 0 0
05/06/2018
20.77
 172,351 20.39 21.02 20.33 0 0 0
04/06/2018
20.39
 549,472 19.89 20.77 19.89 0 0 0
01/06/2018
19.89
 63,662 20.08 20.33 19.77 0 0 0
31/05/2018
20.08
 111,450 19.77 20.27 19.39 0 0 0
30/05/2018
19.77
 221,757 20.02 20.52 18.02 0 0 0
29/05/2018
20.02
 287,180 19.96 20.02 19.83 0 0 0
28/05/2018
19.96
 1,390,618 19.39 20.02 18.95 0 900 -0.0
25/05/2018
19.39
 297,124 19.70 19.96 19.39 0 0 0
24/05/2018
19.70
 123,970 20.02 20.14 19.39 0 0 0
23/05/2018
20.02
 446,869 19.39 20.08 19.39 0 0 0
22/05/2018
19.39
 557,466 20.21 20.33 19.08 0 100 -0.0
21/05/2018
20.21
 416,842 20.52 20.64 20.08 0 0 0
18/05/2018
20.52
 278,542 20.96 20.96 20.21 0 2,000 -0.1
17/05/2018
20.96
 356,618 21.21 21.52 20.89 0 0 0
16/05/2018
21.21
 615,130 21.89 21.89 21.21 0 0 0
15/05/2018
21.89
 196,299 21.46 22.14 21.27 0 0 0
14/05/2018
21.46
 205,072 21.39 21.58 21.27 0 0 0
11/05/2018
21.39
 152,030 21.46 21.46 20.89 0 0 0
10/05/2018
21.46
 479,823 21.14 22.27 21.08 0 0 0
09/05/2018
21.14
 737,000 20.96 21.33 20.96 0 0 0
08/05/2018
20.96
 994,160 20.71 21.39 20.71 0 1,000 -0.0
07/05/2018
20.71
 646,700 20.64 21.46 20.58 0 0 0
04/05/2018
20.64
 656,288 20.39 20.77 20.33 0 0 0
03/05/2018
20.39
 942,820 20.33 20.46 19.08 0 0 0
02/05/2018
20.33
 171,310 20.64 21.08 20.02 0 0 0
27/04/2018
20.64
 438,560 21.14 21.14 20.64 0 0 0
26/04/2018
21.14
 579,047 22.46 22.46 21.02 0 0 0
24/04/2018
22.46
 252,995 22.52 22.77 20.27 0 0 0
23/04/2018
22.52
 377,616 23.90 24.02 21.89 0 1,700 -0.1
20/04/2018
23.90
 479,134 24.27 24.27 23.33 0 0 0
19/04/2018
24.27
 360,425 24.08 24.71 23.96 0 0 0
18/04/2018
24.08
 172,840 24.02 24.21 23.96 0 300 -0.0
17/04/2018
24.02
 97,934 24.02 24.21 23.90 0 0 0
16/04/2018
24.02
 240,530 24.15 24.15 23.90 0 0 0
13/04/2018
24.15
 223,796 24.33 24.40 24.02 0 0 0
12/04/2018
24.33
 195,450 24.08 24.40 23.77 0 0 0
11/04/2018
24.08
 534,286 24.40 24.52 23.90 0 0 0
10/04/2018
24.40
 591,323 24.58 24.77 24.21 0 0 0
09/04/2018
24.58
 309,309 24.40 24.71 24.27 0 0 0
06/04/2018
24.40
 610,027 24.96 24.96 24.40 0 0 0
05/04/2018
24.96
 1,361,917 24.21 25.15 23.71 0 0 0
04/04/2018
24.21
 732,172 24.83 25.08 24.21 0 0 0
03/04/2018
24.83
 821,258 25.21 25.46 24.52 0 0 0
02/04/2018
25.21
 830,504 25.27 25.65 25.08 0 0 0
30/03/2018
25.27
 663,871 25.52 25.52 25.02 0 0 0
29/03/2018
25.52
 944,715 25.59 25.71 25.33 0 0 0
28/03/2018
25.59
 432,915 25.65 25.90 25.15 0 0 0
27/03/2018
25.65
 2,887,000 26.27 27.09 24.71 0 0 0
26/03/2018
26.27
 1,284,544 25.96 27.02 25.71 0 400 -0.0
23/03/2018
25.96
 1,510,155 25.59 25.96 24.46 0 0 0
22/03/2018
25.59
 749,980 25.59 26.02 25.46 0 0 0
21/03/2018
25.59
 884,034 25.40 25.84 25.40 0 0 0
20/03/2018
25.40
 768,269 25.59 25.90 25.21 0 0 0
19/03/2018
25.59
 2,873,735 25.96 26.02 25.27 0 0 0
16/03/2018
25.96
 2,860,595 26.40 26.40 25.65 0 0 0
15/03/2018
26.40
 2,207,705 26.46 26.84 25.52 0 0 0
14/03/2018
26.46
 1,673,285 24.15 26.52 24.77 0 0 0
13/03/2018
24.15
 6,090,101 24.02 25.33 24.02 0 0 0
12/03/2018
24.02
 2,858,992 24.46 24.71 23.77 0 0 0
09/03/2018
24.46
 1,297,949 24.71 25.65 24.46 0 0 0
08/03/2018
24.71
 458,932 24.71 25.08 24.08 0 100,000 -3.9
07/03/2018
24.71
 2,206,369 25.96 26.27 24.71 0 0 0
06/03/2018
25.96
 904,880 27.27 27.27 25.96 0 0 0
05/03/2018
27.27
 1,205,182 26.27 27.52 26.34 0 400 -0.0
02/03/2018
26.27
 960,468 26.15 28.15 26.02 0 0 0
01/03/2018
26.15
 764,546 24.33 26.46 24.33 0 0 0
28/02/2018
24.33
 207,071 24.33 24.40 24.08 0 0 0
27/02/2018
24.33
 226,604 24.33 24.58 24.15 0 0 0
26/02/2018
24.33
 140,110 24.40 24.52 24.27 0 0 0
23/02/2018
24.40
 260,187 24.40 24.58 24.02 0 0 0
22/02/2018
24.40
 184,793 24.46 24.46 24.33 0 700 -0.0
21/02/2018
24.46
 224,141 24.02 25.65 24.02 0 0 0
13/02/2018
24.02
 323,728 23.71 24.08 23.65 0 75 -0.0
12/02/2018
23.71
 367,212 22.83 23.77 23.08 0 0 0
09/02/2018
22.83
 249,705 22.83 22.90 20.71 0 0 0
08/02/2018
22.83
 54,725 23.15 23.46 22.64 0 0 0
07/02/2018
23.15
 170,761 22.39 23.21 22.39 0 0 0
06/02/2018
22.39
 575,810 22.52 22.52 20.27 0 0 0
05/02/2018
22.52
 386,503 23.52 23.52 22.02 0 3,000 -0.1
02/02/2018
23.52
 349,064 23.58 23.77 23.27 0 0 0
01/02/2018
23.58
 182,388 23.77 23.96 23.46 0 0 0
31/01/2018
23.77
 608,389 23.15 24.21 23.02 0 0 0
30/01/2018
23.15
 277,920 23.15 23.65 22.90 0 0 0
29/01/2018
23.15
 391,052 23.02 23.65 22.96 0 1,500 -0.1
26/01/2018
23.02
 649,249 22.96 23.77 22.52 0 0 0
25/01/2018
22.96
 823,014 23.02 24.08 22.90 0 2,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |