CTCP PVI (pvi)

87.30
-2.10
(-2.35%)
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
(2025-12-29) 		-6.60 -6.80% 5,183,700 -917,200 -97.5
86.10
112.50
89.40
2 tháng
(2025-12-01) 		2.40 2.73% 7,549,300 -1,309,700 -133.3
86
112.50
89.40
3 tháng
(2025-10-30) 		18.10 25.03% 9,362,200 -1,789,600 -172.5
72.30
112.50
89.40
6 tháng
(2025-08-01) 		30.31 50.44% 11,755,000 -1,908,400 -180.6
59.52
112.50
89.40
12 tháng
(2025-02-03) 		29.64 48.78% 18,469,050 -2,028,683 -190.3
51.67
112.50
89.40
24 tháng
(2024-02-15) 		49.80 122.64% 42,424,130 -6,184,904 -424.7
40.60
112.50
89.40
36 tháng
(2023-02-13) 		49.08 118.77% 53,653,092 -6,575,739 -445.3
39.64
112.50
89.40
60 tháng
(2021-02-23) 		66.84 283.70% 129,987,751 5,675,804 93.2
23.41
112.50
89.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2017
22.08
 454,031 21.96 22.52 21.77 0 1,000 -0.0
27/11/2017
21.96
 215,804 21.83 21.96 21.58 0 0 0
24/11/2017
21.83
 233,359 21.52 21.89 21.58 0 0 0
23/11/2017
21.52
 638,480 21.21 22.21 21.14 0 0 0
22/11/2017
21.21
 340,070 21.21 21.27 21.02 0 0 0
21/11/2017
21.21
 467,881 21.14 21.64 20.89 0 0 0
20/11/2017
21.14
 169,176 21.14 21.27 20.96 0 0 0
17/11/2017
21.14
 330,523 21.39 21.77 21.02 0 0 0
16/11/2017
21.39
 401,906 21.02 21.83 20.96 0 0 0
15/11/2017
21.02
 134,650 21.02 21.14 20.89 0 0 0
14/11/2017
21.02
 297,511 21.14 21.58 21.02 0 0 0
13/11/2017
21.14
 547,589 20.02 21.14 20.08 0 0 0
10/11/2017
20.02
 94,972 20.02 20.27 20.02 0 0 0
09/11/2017
20.02
 75,750 20.14 20.14 20.02 0 0 0
08/11/2017
20.14
 43,677 20.08 20.21 20.02 0 0 0
07/11/2017
20.08
 82,027 20.08 20.08 20.02 0 1,100 -0.0
06/11/2017
20.08
 83,448 20.02 20.08 19.70 0 2,400 -0.1
03/11/2017
20.02
 188,000 20.02 20.08 20.02 0 0 0
02/11/2017
20.02
 296,330 20.02 20.02 19.89 0 300 -0.0
01/11/2017
20.02
 309,279 20.08 20.08 20.02 0 0 0
31/10/2017
20.08
 129,334 20.02 20.08 19.96 0 1,300 -0.0
30/10/2017
20.02
 244,860 20.02 20.14 19.83 0 0 0
27/10/2017
20.02
 176,443 20.02 20.08 20.02 0 0 0
26/10/2017
20.02
 217,808 20.08 20.08 20.02 0 0 0
25/10/2017
20.08
 81,784 20.02 20.14 20.02 0 0 0
24/10/2017
20.02
 383,735 20.02 20.14 20.02 0 0 0
23/10/2017
20.02
 304,390 20.02 20.08 20.02 0 0 0
20/10/2017
20.02
 206,020 20.08 20.14 20.02 0 0 0
19/10/2017
20.08
 230,505 20.02 20.39 20.02 0 0 0
18/10/2017
20.02
 448,010 20.08 20.21 19.89 0 0 0
17/10/2017
20.08
 99,354 20.14 20.14 20.02 0 0 0
16/10/2017
20.14
 146,890 20.14 20.27 20.02 0 0 0
13/10/2017
20.14
 96,220 20.21 20.33 20.14 0 0 0
12/10/2017
20.21
 58,878 20.14 20.52 20.14 0 0 0
11/10/2017
20.14
 57,501 20.27 20.27 20.08 0 0 0
10/10/2017
20.27
 49,889 20.52 20.52 20.27 0 0 0
09/10/2017
20.52
 89,336 20.58 20.58 20.33 0 0 0
06/10/2017
20.58
 275,980 20.02 20.58 20.08 0 0 0
05/10/2017
20.02
 57,269 20.08 20.08 20.02 0 0 0
04/10/2017
20.08
 73,420 20.14 20.14 19.96 0 200 -0.0
03/10/2017
20.14
 113,800 20.14 20.14 20.02 0 0 0
02/10/2017
20.14
 131,002 20.14 20.14 20.08 0 0 0
29/09/2017
20.14
 256,590 20.02 20.33 19.96 0 0 0
28/09/2017
20.02
 207,701 20.08 20.14 20.02 0 0 0
27/09/2017
20.08
 173,007 20.14 20.14 19.96 0 0 0
26/09/2017
20.14
 82,350 20.08 20.14 20.02 0 0 0
25/09/2017
20.08
 131,824 20.14 20.14 20.02 0 0 0
22/09/2017
20.14
 71,600 20.21 20.27 20.08 0 0 0
21/09/2017
20.21
 186,518 20.27 20.27 20.14 0 0 0
20/09/2017
20.27
 50,320 20.39 20.64 20.21 0 435 -0.0
19/09/2017
20.39
 212,754 20.21 20.77 20.02 0 0 0
18/09/2017
20.21
 200,127 20.27 20.58 19.70 0 0 0
15/09/2017
20.27
 89,370 20.64 20.64 20.27 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2017
20.64
 338,288 20.46 21.64 20.46 0 0 0
13/09/2017
20.46
 227,203 20.40 20.51 20.40 0 0 0
12/09/2017
20.40
 367,540 20.34 20.51 20.34 0 0 0
11/09/2017
20.34
 591,961 20.40 20.46 19.81 0 0 0
08/09/2017
20.40
 391,089 20.81 21.10 20.34 0 0 0
07/09/2017
20.81
 263,850 20.57 20.99 20.57 0 0 0
06/09/2017
20.57
 170,005 20.40 20.63 20.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |