CTCP PVI (pvi)

65
0.20
(0.31%)
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
(2026-08-18) 		-2.70 -4.01% 440,300 -31,200 -2.3
64.60
93.50
64.80
2 tháng
(2026-07-20) 		-0.93 -1.42% 900,000 -52,000 -3.7
61.65
93.50
64.80
3 tháng
(2026-06-19) 		-3.22 -4.75% 1,399,200 -51,900 -3.7
61.65
93.50
64.80
6 tháng
(2026-03-23) 		-2.25 -3.37% 4,407,100 333,500 26.7
56.90
93.50
64.80
12 tháng
(2025-09-22) 		5.61 9.51% 17,797,800 -1,570,000 -154.8
56.90
99.09
64.80
24 tháng
(2024-09-27) 		26.76 70.72% 33,500,219 -1,433,893 -155.2
37.76
99.09
64.80
36 tháng
(2023-10-03) 		28.68 79.84% 53,088,259 -4,630,794 -332.2
34.97
99.09
64.80
60 tháng
(2021-10-13) 		32.95 104.12% 119,003,785 4,257,348 65.8
26.59
99.09
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2019
22.99
 141,550 22.93 23.10 22.41 0 1,000 -0.0
12/04/2019
22.93
 140,960 22.36 23.05 22.24 0 0 0
11/04/2019
22.36
 91,498 22.53 22.76 22.36 0 0 0
10/04/2019
22.53
 161,365 22.30 22.59 22.13 0 0 0
09/04/2019
22.30
 157,120 22.87 22.87 22.24 0 16,300 -0.6
08/04/2019
22.87
 154,920 22.76 23.05 22.76 0 0 0
05/04/2019
22.76
 178,708 22.41 22.87 22.41 0 0 0
04/04/2019
22.41
 292,615 21.78 22.64 21.84 0 0 0
03/04/2019
21.78
 172,200 21.95 22.01 21.61 0 0 0
02/04/2019
21.95
 146,095 22.01 22.01 21.78 0 0 0
01/04/2019
22.01
 181,872 21.55 22.13 21.55 0 0 0
29/03/2019
21.55
 397,587 20.57 21.67 20.80 0 0 0
28/03/2019
20.57
 101,578 20.86 20.92 20.40 0 0 0
27/03/2019
20.86
 155,426 20.69 21.03 20.63 0 0 0
26/03/2019
20.69
 30,400 20.69 20.80 20.34 0 1,400 -0.0
25/03/2019
20.69
 21,991 20.98 20.98 20.29 0 0 0
22/03/2019
20.98
 27,310 20.69 20.98 20.11 0 0 0
21/03/2019
20.69
 114,255 20.69 21.26 20.46 0 0 0
20/03/2019
20.69
 31,602 20.86 20.92 20.40 0 0 0
19/03/2019
20.86
 60,050 20.92 20.98 20.75 0 50 -0.0
18/03/2019
20.92
 78,076 20.92 21.21 20.69 0 0 0
15/03/2019
20.92
 161,860 20.29 20.92 20.40 0 0 0
14/03/2019
20.29
 36,374 20.23 20.46 20.11 0 0 0
13/03/2019
20.23
 11,637 20.23 20.57 20.23 0 0 0
12/03/2019
20.23
 83,732 20.11 20.40 20.06 0 0 0
11/03/2019
20.11
 28,374 20.17 20.40 20.00 0 0 0
08/03/2019
20.17
 26,110 20.17 20.46 19.88 0 0 0
07/03/2019
20.17
 52,350 20.40 20.52 20.11 0 0 0
06/03/2019
20.40
 51,379 20.63 20.63 20.17 0 0 0
05/03/2019
20.63
 24,309 20.69 20.69 20.34 0 50 -0.0
04/03/2019
20.69
 75,689 20.29 20.69 20.17 0 0 0
01/03/2019
20.29
 211,503 19.42 20.34 19.42 0 0 0
28/02/2019
19.42
 52,839 19.37 19.54 19.31 0 0 0
27/02/2019
19.37
 45,939 19.37 19.54 19.25 0 0 0
26/02/2019
19.37
 54,000 19.37 19.54 19.25 0 0 0
25/02/2019
19.37
 125,555 19.08 19.77 19.14 0 0 0
22/02/2019
19.08
 27,540 19.54 19.54 18.96 0 0 0
21/02/2019
19.54
 25,246 19.54 19.77 19.25 0 0 0
20/02/2019
19.54
 81,239 19.42 19.83 19.42 0 0 0
19/02/2019
19.42
 69,700 19.54 19.54 19.19 0 0 0
18/02/2019
19.54
 98,866 19.08 19.88 18.79 0 0 0
15/02/2019
19.08
 23,910 18.96 19.08 18.68 0 0 0
14/02/2019
18.96
 8,500 18.85 18.96 18.68 0 0 0
13/02/2019
18.85
 27,310 18.96 18.96 18.74 0 0 0
12/02/2019
18.96
 10,000 18.85 18.96 18.68 0 0 0
11/02/2019
18.85
 10,900 18.85 18.85 18.39 0 0 0
01/02/2019
18.85
 200 18.85 18.91 18.85 0 0 0
31/01/2019
18.85
 65,831 18.85 18.85 18.56 0 0 0
30/01/2019
18.85
 62,154 18.96 19.19 18.39 0 0 0
29/01/2019
18.96
 11,156 18.96 19.19 18.68 0 0 0
28/01/2019
18.96
 15,227 18.91 19.19 18.79 0 0 0
25/01/2019
18.91
 11,101 18.85 18.96 18.74 0 0 0
24/01/2019
18.85
 15,472 18.74 19.14 18.74 0 0 0
23/01/2019
18.74
 20,948 19.02 19.08 18.74 0 0 0
22/01/2019
19.02
 21,700 19.19 19.37 18.79 0 0 0
21/01/2019
19.19
 62,025 19.31 19.37 18.96 0 0 0
18/01/2019
19.31
 44,362 19.48 19.54 18.74 0 0 0
17/01/2019
19.48
 100,471 18.68 19.83 18.62 0 0 0
16/01/2019
18.68
 46,100 18.68 18.68 18.51 0 0 0
15/01/2019
18.68
 3,635 18.68 18.68 18.45 0 0 0
14/01/2019
18.68
 17,250 18.51 18.68 18.51 0 0 0
11/01/2019
18.51
 10,211 18.51 18.51 18.39 0 0 0
10/01/2019
18.51
 22,820 18.51 18.74 18.39 0 0 0
09/01/2019
18.51
 36,225 18.39 18.56 18.39 0 0 0
08/01/2019
18.39
 31,839 18.68 18.68 18.39 0 0 0
07/01/2019
18.68
 10,774 18.68 18.91 18.39 0 0 0
04/01/2019
18.68
 90,020 18.68 18.68 18.39 0 0 0
03/01/2019
18.68
 108,300 18.68 18.68 18.10 0 0 0
02/01/2019
18.68
 25,400 18.62 18.68 18.56 0 0 0
28/12/2018
18.62
 32,550 18.79 18.79 18.62 0 0 0
27/12/2018
18.79
 80,853 18.79 19.02 18.62 0 1,458 -0.0
26/12/2018
18.79
 61,300 18.68 18.79 18.68 0 0 0
25/12/2018
18.68
 135,700 18.39 18.68 18.28 0 0 0
24/12/2018
18.39
 45,475 18.68 18.68 18.33 0 0 0
21/12/2018
18.68
 325 18.62 18.68 18.62 0 0 0
20/12/2018
18.62
 7,350 18.39 18.74 18.39 0 0 0
19/12/2018
18.39
 145,205 18.91 18.96 18.39 0 0 0
18/12/2018
18.91
 184,100 18.39 18.96 18.05 0 0 0
17/12/2018
18.39
 85,712 18.39 18.79 18.33 0 0 0
14/12/2018
18.39
 144,700 18.56 18.62 18.33 0 0 0
13/12/2018
18.56
 73,900 18.68 18.68 18.16 0 0 0
12/12/2018
18.68
 2,110 18.39 18.68 18.39 0 0 0
11/12/2018
18.39
 64,803 18.68 18.91 18.39 0 83 -0.0
10/12/2018
18.68
 10,890 18.85 18.85 18.68 0 0 0
07/12/2018
18.85
 19,004 18.85 18.85 18.33 0 0 0
06/12/2018
18.85
 14,500 18.96 18.96 18.45 0 0 0
05/12/2018
18.96
 101,990 18.68 19.25 17.87 0 0 0
04/12/2018
18.68
 114,700 18.56 18.96 18.33 0 0 0
03/12/2018
18.56
 65,782 18.91 18.91 18.51 0 0 0
30/11/2018
18.91
 36,820 18.68 19.25 18.51 0 0 0
29/11/2018
18.68
 63,980 18.22 18.74 18.45 0 0 0
28/11/2018
18.22
 98,083 17.82 18.68 17.36 0 0 0
27/11/2018
17.82
 60,650 17.99 18.68 17.82 0 0 0
26/11/2018
17.99
 129,317 18.10 18.10 17.82 0 0 0
23/11/2018
18.10
 3,500 18.10 18.10 17.82 0 0 0
22/11/2018
18.10
 177,380 17.82 18.28 17.76 0 0 0
21/11/2018
17.82
 50,030 18.05 18.05 17.76 0 0 0
20/11/2018
18.05
 52,400 18.10 18.10 17.82 0 0 0
19/11/2018
18.10
 25,037 18.10 18.28 17.93 0 0 0
16/11/2018
18.10
 15,400 18.10 18.39 17.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |