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)
05/11/2018
20.81
 50,158 20.75 20.81 20.23 0 0 0
02/11/2018
20.75
 900 20.23 20.88 20.23 0 0 0
01/11/2018
20.23
 26,851 20.62 21.21 19.90 0 0 0
31/10/2018
20.62
 2,900 20.23 20.81 20.42 0 0 0
30/10/2018
20.23
 17,700 20.68 20.68 20.03 0 0 0
29/10/2018
20.68
 4,400 20.88 20.88 20.36 0 0 0
26/10/2018
20.88
 44,610 20.81 21.14 20.23 0 0 0
25/10/2018
20.81
 72,500 21.47 21.47 19.90 0 1,500 -0.0
24/10/2018
21.47
 42,200 21.27 21.60 21.21 0 0 0
23/10/2018
21.27
 61,310 21.79 21.79 21.21 0 0 0
22/10/2018
21.79
 17,910 21.79 21.79 21.53 0 0 0
19/10/2018
21.79
 46,300 21.86 21.86 21.53 0 0 0
18/10/2018
21.86
 19,661 21.99 21.99 21.53 0 0 0
17/10/2018
21.99
 25,880 21.79 22.12 21.27 0 0 0
16/10/2018
21.79
 24,250 21.86 21.86 21.60 0 0 0
15/10/2018
21.86
 2,805 21.60 21.86 21.79 0 0 0
12/10/2018
21.60
 19,350 21.47 21.73 20.95 0 0 0
11/10/2018
21.47
 338,965 22.05 22.05 20.10 0 18,015 -0.6
10/10/2018
22.05
 60,330 21.79 22.18 21.79 0 0 0
09/10/2018
21.79
 54,570 21.86 21.86 21.53 0 0 0
08/10/2018
21.86
 48,655 21.53 22.12 21.47 0 0 0
05/10/2018
21.53
 23,200 22.18 22.18 21.53 0 0 0
04/10/2018
22.18
 96,720 22.18 22.38 22.12 0 0 0
03/10/2018
22.18
 66,474 22.05 22.45 21.86 0 0 0
02/10/2018
22.05
 64,153 21.86 22.05 21.86 0 0 0
01/10/2018
21.86
 90,712 21.99 22.12 21.79 0 0 0
28/09/2018
21.99
 106,500 21.73 21.99 21.73 0 0 0
27/09/2018
21.73
 90,553 21.53 21.86 21.47 0 0 0
26/09/2018
21.53
 52,543 21.73 21.86 21.47 0 0 0
25/09/2018
21.73
 97,691 21.86 21.86 21.47 0 0 0
24/09/2018
21.86
 72,181 21.53 22.05 21.53 0 0 0
21/09/2018
21.53
 129,030 21.53 21.99 21.47 0 0 0
20/09/2018
21.53
 232,379 20.81 21.60 20.68 0 0 0
19/09/2018
20.81
 202,766 20.88 21.47 20.62 0 0 0
18/09/2018
20.88
 35,030 20.75 20.88 20.23 0 0 0
17/09/2018
20.75
 111,798 20.36 20.95 20.23 0 0 0
14/09/2018
20.36
 75,600 20.42 20.81 19.97 0 0 0
13/09/2018
20.42
 170,592 20.03 20.55 20.03 0 0 0
12/09/2018
20.03
 345,276 19.18 20.81 19.12 0 0 0
11/09/2018
19.18
 62,200 19.05 19.25 18.99 0 0 0
10/09/2018
19.05
 22,802 19.05 19.18 18.99 0 0 0
07/09/2018
19.05
 63,600 18.99 19.12 18.92 0 0 0
06/09/2018
18.99
 53,507 19.18 19.18 18.99 0 0 0
05/09/2018
19.18
 51,160 19.05 19.18 18.92 0 1,100 -0.0
04/09/2018
19.05
 68,100 19.38 19.38 18.99 0 0 0
31/08/2018
19.38
 97,899 19.18 19.38 19.05 0 0 0
30/08/2018
19.18
 79,442 19.12 19.18 18.92 0 0 0
29/08/2018
19.12
 64,277 19.25 19.25 18.99 0 0 0
28/08/2018
19.25
 28,755 19.25 19.38 19.05 0 0 0
27/08/2018
19.25
 34,900 19.05 19.31 18.99 0 0 0
24/08/2018
19.05
 96,103 18.92 19.44 18.92 0 0 0
23/08/2018
18.92
 176,335 19.12 19.12 18.92 0 100,000 -2.9
22/08/2018
19.12
 46,700 19.18 19.18 18.99 0 0 0
21/08/2018
19.18
 24,050 19.05 19.18 18.92 0 0 0
20/08/2018
19.05
 168,400 18.92 19.05 18.92 0 600 -0.0
17/08/2018
18.92
 101,143 18.92 19.05 18.86 0 0 0
16/08/2018
18.92
 51,800 19.25 19.25 18.86 0 0 0
15/08/2018
19.25
 64,270 19.38 19.38 18.92 0 0 0
14/08/2018
19.38
 30,814 19.44 19.57 19.05 0 0 0
13/08/2018
19.44
 99,009 19.05 19.44 18.99 0 0 0
10/08/2018
19.05
 33,820 18.92 19.18 18.92 0 0 0
09/08/2018
18.92
 53,500 18.99 19.05 18.92 0 0 0
08/08/2018
18.99
 52,500 19.12 19.12 18.92 0 0 0
07/08/2018
19.12
 161,854 18.92 19.25 18.60 0 0 0
06/08/2018
18.92
 123,081 19.18 19.38 18.92 0 0 0
03/08/2018
19.18
 38,742 19.38 19.51 19.05 0 0 0
02/08/2018
19.38
 44,700 19.51 19.51 19.05 0 0 0
01/08/2018
19.51
 20,400 19.51 19.64 19.25 0 0 0
31/07/2018
19.51
 34,326 19.51 19.51 19.31 0 0 0
30/07/2018
19.51
 65,400 19.44 19.51 19.31 0 0 0
27/07/2018
19.44
 61,392 19.05 19.57 19.05 0 0 0
26/07/2018
19.05
 66,250 18.92 19.05 18.47 0 0 0
25/07/2018
18.92
 192,280 18.99 19.05 18.86 0 0 0
24/07/2018
18.99
 218,300 18.92 19.05 18.86 0 0 0
23/07/2018
18.92
 137,211 19.12 19.12 17.81 0 0 0
20/07/2018
19.12
 68,320 19.31 19.38 18.92 0 0 0
19/07/2018
19.31
 50,200 19.25 19.31 19.12 0 0 0
18/07/2018
19.25
 154,431 18.99 19.25 18.92 0 0 0
17/07/2018
18.99
 73,900 18.92 19.18 18.86 0 0 0
16/07/2018
18.92
 102,700 18.92 19.25 18.86 0 0 0
13/07/2018
18.92
 21,300 18.92 19.05 18.86 0 0 0
12/07/2018
18.92
 319,440 18.79 19.05 18.27 0 0 0
11/07/2018
18.79
 723,000 18.79 18.86 18.40 0 272,900 -7.8
10/07/2018
18.79
 300,800 18.60 18.86 18.60 0 0 0
09/07/2018
18.60
 197,390 18.60 18.92 18.60 0 0 0
06/07/2018
18.60
 178,455 18.27 18.79 18.27 0 0 0
05/07/2018
18.27
 879,362 18.27 18.60 17.62 0 0 0
04/07/2018
18.27
 214,091 18.34 18.47 17.29 0 2,478 -0.1
03/07/2018
18.34
 150,700 18.92 19.51 17.03 0 0 0
02/07/2018
18.92
 489,600 18.92 18.92 18.79 0 0 0
29/06/2018
18.92
 394,472 18.92 18.99 18.79 0 0 0
28/06/2018
18.92
 403,630 19.38 19.38 18.86 0 0 0
27/06/2018
19.38
 26,500 19.38 19.57 19.12 0 0 0
26/06/2018
19.38
 54,600 19.57 19.57 19.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |