CTCP PVI (pvi)

77.10
-0.30
(-0.39%)
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
(2026-02-23) 		-9.40 -10.83% 1,373,500 28,100 2.0
74.70
88.10
77.10
2 tháng
(2026-01-19) 		-28.40 -26.84% 4,560,100 -667,400 -72.6
74.70
105.80
77.10
3 tháng
(2025-12-18) 		-14.20 -15.50% 8,813,500 -1,078,600 -112.8
74.70
112.50
77.10
6 tháng
(2025-09-19) 		12.81 19.84% 13,129,100 -1,968,400 -188.3
64.59
112.50
77.10
12 tháng
(2025-03-24) 		13.10 20.37% 19,465,200 -2,138,640 -200.8
51.67
112.50
77.10
24 tháng
(2024-03-28) 		33.02 74.42% 44,383,298 -6,379,662 -439.8
42.40
112.50
77.10
36 tháng
(2023-04-03) 		34.56 80.67% 55,519,623 -6,828,839 -463.5
39.70
112.50
77.10
60 tháng
(2021-04-13) 		52.88 215.69% 131,053,822 5,542,691 81.1
23.71
112.50
77.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |