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)
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
14/03/2018
26.46
 1,673,285 24.15 26.52 24.77 0 0 0
13/03/2018
24.15
 6,090,101 24.02 25.33 24.02 0 0 0
12/03/2018
24.02
 2,858,992 24.46 24.71 23.77 0 0 0
09/03/2018
24.46
 1,297,949 24.71 25.65 24.46 0 0 0
08/03/2018
24.71
 458,932 24.71 25.08 24.08 0 100,000 -3.9
07/03/2018
24.71
 2,206,369 25.96 26.27 24.71 0 0 0
06/03/2018
25.96
 904,880 27.27 27.27 25.96 0 0 0
05/03/2018
27.27
 1,205,182 26.27 27.52 26.34 0 400 -0.0
02/03/2018
26.27
 960,468 26.15 28.15 26.02 0 0 0
01/03/2018
26.15
 764,546 24.33 26.46 24.33 0 0 0
28/02/2018
24.33
 207,071 24.33 24.40 24.08 0 0 0
27/02/2018
24.33
 226,604 24.33 24.58 24.15 0 0 0
26/02/2018
24.33
 140,110 24.40 24.52 24.27 0 0 0
23/02/2018
24.40
 260,187 24.40 24.58 24.02 0 0 0
22/02/2018
24.40
 184,793 24.46 24.46 24.33 0 700 -0.0
21/02/2018
24.46
 224,141 24.02 25.65 24.02 0 0 0
13/02/2018
24.02
 323,728 23.71 24.08 23.65 0 75 -0.0
12/02/2018
23.71
 367,212 22.83 23.77 23.08 0 0 0
09/02/2018
22.83
 249,705 22.83 22.90 20.71 0 0 0
08/02/2018
22.83
 54,725 23.15 23.46 22.64 0 0 0
07/02/2018
23.15
 170,761 22.39 23.21 22.39 0 0 0
06/02/2018
22.39
 575,810 22.52 22.52 20.27 0 0 0
05/02/2018
22.52
 386,503 23.52 23.52 22.02 0 3,000 -0.1
02/02/2018
23.52
 349,064 23.58 23.77 23.27 0 0 0
01/02/2018
23.58
 182,388 23.77 23.96 23.46 0 0 0
31/01/2018
23.77
 608,389 23.15 24.21 23.02 0 0 0
30/01/2018
23.15
 277,920 23.15 23.65 22.90 0 0 0
29/01/2018
23.15
 391,052 23.02 23.65 22.96 0 1,500 -0.1
26/01/2018
23.02
 649,249 22.96 23.77 22.52 0 0 0
25/01/2018
22.96
 823,014 23.02 24.08 22.90 0 2,400 -0.1
24/01/2018
23.02
 1,038,974 21.58 23.46 21.27 0 0 0
23/01/2018
21.58
 319,859 20.83 21.58 20.96 0 0 0
22/01/2018
20.83
 195,935 20.77 21.02 20.58 0 0 0
19/01/2018
20.77
 77,400 20.77 21.14 20.77 0 0 0
18/01/2018
20.77
 187,848 20.46 20.77 20.33 0 0 0
17/01/2018
20.46
 126,613 21.27 21.27 20.46 0 75 -0.0
16/01/2018
21.27
 439,379 20.46 21.58 20.02 0 600 -0.0
15/01/2018
20.46
 74,404 20.64 20.64 20.21 0 0 0
12/01/2018
20.64
 187,748 20.58 20.71 20.39 0 130 -0.0
11/01/2018
20.58
 99,771 20.64 20.77 20.39 0 0 0
10/01/2018
20.64
 438,877 20.02 20.83 20.02 0 0 0
09/01/2018
20.02
 243,102 20.08 20.21 19.96 0 0 0
08/01/2018
20.08
 386,560 20.27 20.27 20.02 0 0 0
05/01/2018
20.27
 236,311 20.21 20.33 18.77 0 0 0
04/01/2018
20.21
 219,664 20.33 20.52 20.14 0 0 0
03/01/2018
20.33
 156,986 20.71 20.89 20.33 0 0 0
02/01/2018
20.71
 148,913 20.02 21.27 19.83 0 0 0
29/12/2017
20.02
 84,110 20.14 20.21 20.02 0 1,000 -0.0
28/12/2017
20.14
 156,706 20.21 20.33 19.89 0 0 0
27/12/2017
20.21
 228,675 20.21 20.46 20.02 0 0 0
26/12/2017
20.21
 634,300 20.21 20.33 19.89 0 0 0
25/12/2017
20.21
 356,160 19.96 20.27 19.89 0 0 0
22/12/2017
19.96
 296,020 20.21 20.27 19.96 0 0 0
21/12/2017
20.21
 91,974 20.21 20.46 20.08 0 0 0
20/12/2017
20.21
 221,296 20.52 20.52 20.21 0 0 0
19/12/2017
20.52
 179,905 20.58 20.71 20.27 0 1,000 -0.0
18/12/2017
20.58
 114,365 20.27 20.71 20.27 0 2,500 -0.1
15/12/2017
20.27
 197,200 20.64 20.71 20.21 0 0 0
14/12/2017
20.64
 163,746 20.83 20.83 20.39 0 0 0
13/12/2017
20.83
 118,400 20.64 20.96 20.27 0 0 0
12/12/2017
20.64
 659,400 20.21 20.64 19.89 0 0 0
11/12/2017
20.21
 563,139 20.21 20.64 19.64 0 0 0
08/12/2017
20.21
 250,764 20.96 21.21 20.21 0 0 0
07/12/2017
20.96
 213,883 20.77 21.58 20.77 0 0 0
06/12/2017
20.77
 207,803 20.83 21.21 20.58 0 0 0
05/12/2017
20.83
 1,476,550 22.21 22.21 20.83 0 0 0
04/12/2017
22.21
 490,867 22.21 22.52 22.08 0 102 -0.0
01/12/2017
22.21
 155,181 22.27 22.46 21.89 0 0 0
30/11/2017
22.27
 418,937 22.08 22.71 22.08 0 0 0
29/11/2017
22.08
 210,516 22.08 22.21 21.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |