CTCP PIV (piv)

6.40
0.50
(8.47%)
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) 		-3.10 -33.70% 5,170,800 -4,000 -0.0
6
9.20
6.40
2 tháng
(2026-01-16) 		-0.60 -8.96% 13,218,100 1,600 0.0
6
9.20
6.40
3 tháng
(2025-12-17) 		1.50 32.61% 18,178,400 1,600 0.0
4.60
9.20
6.40
6 tháng
(2025-09-18) 		3.50 134.62% 30,317,700 -68,000 -0.3
2.40
9.20
6.40
12 tháng
(2025-03-24) 		2.70 79.41% 44,351,900 12,900 -0.0
2.40
9.20
6.40
24 tháng
(2024-03-27) 		2.80 84.85% 98,167,890 -22,400 -0.2
1.80
9.20
6.40
36 tháng
(2023-04-03) 		4.80 369.23% 108,526,111 -234,480 -0.4
1.10
9.20
6.40
60 tháng
(2021-04-12) 		4.50 281.25% 136,474,560 -140,956 -0.2
1
9.20
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2017
15.70
 211,991 16.40 16.40 14.80 0 1,300 -0.0
15/11/2017
16.40
 207,200 18.20 18.20 16.40 0 0 0
14/11/2017
18.20
 210,100 18.80 19 17.20 0 0 0
13/11/2017
18.80
 851,130 17.10 18.80 16.80 0 8,000 -0.1
10/11/2017
17.10
 742,334 15.60 17.10 15.20 0 0 0
09/11/2017
15.60
 124,600 15.40 15.80 15.30 0 0 0
08/11/2017
15.40
 360,820 15.20 16.20 15.20 10,000 0 0.2
07/11/2017
15.20
 183,771 16.20 16.20 14.60 0 3,990 -0.1
06/11/2017
16.20
 8,650 18 18.50 16.20 0 0 0
03/11/2017
18
 68,500 20 20.70 18 500 0 0.0
02/11/2017
20
 4,259,200 21.10 21.10 19 0 0 0
01/11/2017
21.10
 229,650 23.40 23.40 21.10 17,600 0 0.4
31/10/2017
23.40
 757,621 22.40 23.40 22.30 1,400 0 0.0
30/10/2017
22.40
 786,000 20.70 22.40 20.70 0 0 0
27/10/2017
20.70
 1,915,900 21.30 21.80 19.20 4,000 0 0.1
26/10/2017
21.30
 3,703,000 23.60 23.60 21.30 0 0 0
25/10/2017
23.60
 26,155 26.20 26.20 23.60 0 0 0
24/10/2017
26.20
 363,880 27.90 27.90 25.20 0 0 0
23/10/2017
27.90
 1,040,759 31 31 27.90 0 0 0
20/10/2017
31
 44,775 31.10 31.20 28 0 0 0
19/10/2017
31.10
 1,723,875 34.50 34.50 31.10 0 0 0
18/10/2017
34.50
 2,419,691 34.80 35 31.40 0 1,700 -0.1
17/10/2017
34.80
 566,700 36 36 32.40 0 0 0
16/10/2017
36
 614,600 36 36 32.40 0 0 0
13/10/2017
36
 1,421,000 35.50 36 32 0 0 0
12/10/2017
35.50
 682,615 39.40 39.40 35.50 0 0 0
11/10/2017
39.40
 340,600 43.70 43.70 39.40 0 0 0
10/10/2017
43.70
 1,253,405 48.20 49.10 43.70 300 0 0.0
09/10/2017
48.20
 811,350 46 48.20 45.90 4,400 0 0.2
06/10/2017
46
 786,515 43.70 46 43.40 800 0 0.0
05/10/2017
43.70
 193,305 43.20 43.70 43.10 0 0 0
04/10/2017
43.20
 282,900 43 43.30 42.40 0 0 0
03/10/2017
43
 187,500 43.50 43.50 42.90 0 0 0
02/10/2017
43.50
 292,300 42.50 43.60 42.40 0 0 0
29/09/2017
42.50
 450,100 43 43.50 41.90 0 0 0
28/09/2017
43
 768,900 43.60 43.70 42.40 0 500 -0.0
27/09/2017
43.60
 565,200 44.50 44.50 43 11,500 0 0.5
26/09/2017
44.50
 324,205 44 44.70 43.90 0 0 0
25/09/2017
44
 790,300 43.20 44.60 42.90 500 0 0.0
22/09/2017
43.20
 248,110 42.90 43.40 42.60 0 500 -0.0
21/09/2017
42.90
 181,000 42.90 43.10 42.80 0 500 -0.0
20/09/2017
42.90
 128,800 43 43.10 42.70 0 500 -0.0
19/09/2017
43
 128,100 42.90 43.10 42.70 0 500 -0.0
18/09/2017
42.90
 167,105 43.10 43.30 42.80 0 1,000 -0.0
15/09/2017
43.10
 293,465 43 43.50 42.70 0 400 -0.0
14/09/2017
43
 138,700 43.10 43.10 42.80 0 3,000 -0.1
13/09/2017
43.10
 122,800 43 43.30 42.50 0 500 -0.0
12/09/2017
43
 98,800 43 43.10 42.80 0 0 0
11/09/2017
43
 135,700 43.60 43.60 42.90 0 900 -0.0
08/09/2017
43.60
 826,610 44.50 44.50 43.50 0 0 0
07/09/2017
44.50
 625,425 43.20 44.50 43.10 400 0 0.0
06/09/2017
43.20
 64,200 43.20 43.30 42.90 0 0 0
05/09/2017
43.20
 134,700 43.70 43.70 39.40 0 500 -0.0
01/09/2017
43.70
 355,300 43.70 43.80 42.90 0 0 0
31/08/2017
43.70
 1,168,600 42.90 43.90 42 0 0 0
30/08/2017
42.90
 641,125 41.50 43.10 41 400 0 0.0
29/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/08/2017
41.50
 398,600 40.57 41.50 40 500 600 -0.0
28/08/2017
40.57
 166,100 40.57 40.76 40.29 0 0 0
25/08/2017
40.57
 159,400 40.95 40.95 40.48 0 0 0
24/08/2017
40.95
 440,125 40.48 41.05 39.52 2,000 0 0.1
23/08/2017
40.48
 150,100 41.05 41.05 40.38 0 0 0
22/08/2017
41.05
 423,600 39.90 41.14 39.52 400 0 0.0
21/08/2017
39.90
 647,700 39.05 40.10 38 400 0 0.0
18/08/2017
39.05
 418,700 37.14 40.86 34.29 700 2,000 -0.1
17/08/2017
37.14
 530,000 33.81 37.14 32.67 0 0 0
16/08/2017
33.81
 631,500 35.71 35.71 32.19 0 0 0
15/08/2017
35.71
 494,303 35.05 35.81 34.76 0 0 0
14/08/2017
35.05
 410,700 34.29 35.24 34.10 500 0 0.0
11/08/2017
34.29
 944,800 32.95 34.29 32.48 500 0 0.0
10/08/2017
32.95
 1,233,447 31.24 33.05 30.95 500 0 0.0
09/08/2017
31.24
 202,156 31.43 31.52 31.24 0 0 0
08/08/2017
31.43
 332,900 32.10 32.10 31.33 0 0 0
07/08/2017
32.10
 852,825 31.14 32.29 30.48 0 0 0
04/08/2017
31.14
 779,600 30.86 31.33 30.38 0 0 0
03/08/2017
30.86
 389,600 30.48 30.95 29.81 500 0 0.0
02/08/2017
30.48
 509,166 29.52 30.48 29.14 500 0 0.0
01/08/2017
29.52
 1,505,110 27.14 29.71 26.57 600 0 0.0
31/07/2017
27.14
 992,900 26 27.33 25.24 0 0 0
28/07/2017
26
 246,000 26.86 26.86 25.71 0 0 0
27/07/2017
26.86
 326,800 26.76 26.95 26.48 0 0 0
26/07/2017
26.76
 1,036,400 25.24 26.76 24.95 0 2,000 -0.1
25/07/2017
25.24
 795,000 25.33 25.43 25.24 0 500 -0.0
24/07/2017
25.33
 241,000 25.33 25.33 24.95 0 0 0
21/07/2017
25.33
 966,234 24.86 25.81 24.67 0 0 0
20/07/2017
24.86
 421,916 24.95 25.33 24.76 0 0 0
19/07/2017
24.95
 1,022,106 24.76 25.14 24.29 0 0 0
18/07/2017
24.76
 236,100 25.05 25.14 24.29 2,000 0 0.1
17/07/2017
25.05
 1,538,450 23.33 25.24 22.86 0 0 0
14/07/2017
23.33
 1,426,300 25.05 25.05 22.57 0 0 0
13/07/2017
25.05
 3,950 27.81 27.81 25.05 0 0 0
12/07/2017
27.81
 2,900 30.86 30.86 27.81 0 0 0
11/07/2017
30.86
 930,500 34.19 35.43 30.86 2,000 0 0.1
10/07/2017
34.19
 1,645,516 31.71 34.29 31.71 500 0 0.0
07/07/2017
31.71
 2,600,335 28.86 31.71 28.76 0 0 0
06/07/2017
28.86
 343,400 28.86 29.14 28.10 0 0 0
05/07/2017
28.86
 609,400 29.43 29.43 26.76 0 500 -0.0
04/07/2017
29.43
 459,600 29.43 29.52 26.57 0 500 -0.0
03/07/2017
29.43
 973,716 32.38 32.38 29.14 0 3,500 -0.1
30/06/2017
32.38
 1,054,500 35.90 37.71 32.38 500 0 0.0
29/06/2017
35.90
 1,720,235 32.95 36 32.29 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |