CTCP PVI (pvi)

77
2.30
(3.08%)
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
(2026-04-01) 		-2.90 -3.63% 1,184,200 -16,910 1.8
74.70
81.20
77
2 tháng
(2026-03-02) 		-7.80 -9.20% 2,586,100 14,990 4.1
74.70
84.80
77
3 tháng
(2026-02-02) 		-11.20 -12.70% 3,934,100 -125,410 -8.7
74.70
95.40
77
6 tháng
(2025-11-03) 		-4 -4.94% 13,397,300 -1,818,410 -174.5
74.70
112.50
77
12 tháng
(2025-05-06) 		23.61 44.22% 19,394,100 -2,161,810 -199.9
51.67
112.50
77
24 tháng
(2024-05-13) 		32.17 71.78% 45,207,675 -6,697,072 -453.3
42.48
112.50
77
36 tháng
(2023-05-17) 		36.10 88.26% 56,541,480 -6,919,401 -465.5
39.70
112.50
77
60 tháng
(2021-05-27) 		52.48 214.06% 131,010,228 5,410,381 78.8
24.52
112.50
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |