CTCP PVI (pvi)

65.50
0.70
(1.08%)
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
(2026-08-18) 		-2.70 -4.01% 440,300 -31,200 -2.3
64.60
93.50
64.80
2 tháng
(2026-07-20) 		-0.93 -1.42% 900,000 -52,000 -3.7
61.65
93.50
64.80
3 tháng
(2026-06-19) 		-3.22 -4.75% 1,399,200 -51,900 -3.7
61.65
93.50
64.80
6 tháng
(2026-03-23) 		-2.25 -3.37% 4,407,100 333,500 26.7
56.90
93.50
64.80
12 tháng
(2025-09-22) 		5.61 9.51% 17,797,800 -1,570,000 -154.8
56.90
99.09
64.80
24 tháng
(2024-09-27) 		26.76 70.72% 33,500,219 -1,433,893 -155.2
37.76
99.09
64.80
36 tháng
(2023-10-03) 		28.68 79.84% 53,088,259 -4,630,794 -332.2
34.97
99.09
64.80
60 tháng
(2021-10-13) 		32.95 104.12% 119,003,785 4,257,348 65.8
26.59
99.09
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
18.10
 8,000 18.28 18.28 17.93 0 0 0
14/11/2018
18.28
 3,910 18.28 18.28 17.99 0 0 0
13/11/2018
18.28
 5,000 18.28 18.56 17.99 0 0 0
12/11/2018
18.28
 63,100 18.28 18.28 17.82 0 0 0
09/11/2018
18.28
 13,020 18.33 18.33 18.05 0 0 0
08/11/2018
18.33
 13,258 18.33 18.51 18.22 0 0 0
07/11/2018
18.33
 8,600 18.33 18.51 18.22 0 0 0
06/11/2018
18.33
 66,699 18.33 18.56 18.28 0 0 0
05/11/2018
18.33
 50,158 18.28 18.33 17.82 0 0 0
02/11/2018
18.28
 900 17.82 18.39 17.82 0 0 0
01/11/2018
17.82
 26,851 18.16 18.68 17.53 0 0 0
31/10/2018
18.16
 2,900 17.82 18.33 17.99 0 0 0
30/10/2018
17.82
 17,700 18.22 18.22 17.64 0 0 0
29/10/2018
18.22
 4,400 18.39 18.39 17.93 0 0 0
26/10/2018
18.39
 44,610 18.33 18.62 17.82 0 0 0
25/10/2018
18.33
 72,500 18.91 18.91 17.53 0 1,500 -0.0
24/10/2018
18.91
 42,200 18.74 19.02 18.68 0 0 0
23/10/2018
18.74
 61,310 19.19 19.19 18.68 0 0 0
22/10/2018
19.19
 17,910 19.19 19.19 18.96 0 0 0
19/10/2018
19.19
 46,300 19.25 19.25 18.96 0 0 0
18/10/2018
19.25
 19,661 19.37 19.37 18.96 0 0 0
17/10/2018
19.37
 25,880 19.19 19.48 18.74 0 0 0
16/10/2018
19.19
 24,250 19.25 19.25 19.02 0 0 0
15/10/2018
19.25
 2,805 19.02 19.25 19.19 0 0 0
12/10/2018
19.02
 19,350 18.91 19.14 18.45 0 0 0
11/10/2018
18.91
 338,965 19.42 19.42 17.70 0 18,015 -0.6
10/10/2018
19.42
 60,330 19.19 19.54 19.19 0 0 0
09/10/2018
19.19
 54,570 19.25 19.25 18.96 0 0 0
08/10/2018
19.25
 48,655 18.96 19.48 18.91 0 0 0
05/10/2018
18.96
 23,200 19.54 19.54 18.96 0 0 0
04/10/2018
19.54
 96,720 19.54 19.71 19.48 0 0 0
03/10/2018
19.54
 66,474 19.42 19.77 19.25 0 0 0
02/10/2018
19.42
 64,153 19.25 19.42 19.25 0 0 0
01/10/2018
19.25
 90,712 19.37 19.48 19.19 0 0 0
28/09/2018
19.37
 106,500 19.14 19.37 19.14 0 0 0
27/09/2018
19.14
 90,553 18.96 19.25 18.91 0 0 0
26/09/2018
18.96
 52,543 19.14 19.25 18.91 0 0 0
25/09/2018
19.14
 97,691 19.25 19.25 18.91 0 0 0
24/09/2018
19.25
 72,181 18.96 19.42 18.96 0 0 0
21/09/2018
18.96
 129,030 18.96 19.37 18.91 0 0 0
20/09/2018
18.96
 232,379 18.33 19.02 18.22 0 0 0
19/09/2018
18.33
 202,766 18.39 18.91 18.16 0 0 0
18/09/2018
18.39
 35,030 18.28 18.39 17.82 0 0 0
17/09/2018
18.28
 111,798 17.93 18.45 17.82 0 0 0
14/09/2018
17.93
 75,600 17.99 18.33 17.59 0 0 0
13/09/2018
17.99
 170,592 17.64 18.10 17.64 0 0 0
12/09/2018
17.64
 345,276 16.90 18.33 16.84 0 0 0
11/09/2018
16.90
 62,200 16.78 16.95 16.72 0 0 0
10/09/2018
16.78
 22,802 16.78 16.90 16.72 0 0 0
07/09/2018
16.78
 63,600 16.72 16.84 16.67 0 0 0
06/09/2018
16.72
 53,507 16.90 16.90 16.72 0 0 0
05/09/2018
16.90
 51,160 16.78 16.90 16.67 0 1,100 -0.0
04/09/2018
16.78
 68,100 17.07 17.07 16.72 0 0 0
31/08/2018
17.07
 97,899 16.90 17.07 16.78 0 0 0
30/08/2018
16.90
 79,442 16.84 16.90 16.67 0 0 0
29/08/2018
16.84
 64,277 16.95 16.95 16.72 0 0 0
28/08/2018
16.95
 28,755 16.95 17.07 16.78 0 0 0
27/08/2018
16.95
 34,900 16.78 17.01 16.72 0 0 0
24/08/2018
16.78
 96,103 16.67 17.13 16.67 0 0 0
23/08/2018
16.67
 176,335 16.84 16.84 16.67 0 100,000 -2.9
22/08/2018
16.84
 46,700 16.90 16.90 16.72 0 0 0
21/08/2018
16.90
 24,050 16.78 16.90 16.67 0 0 0
20/08/2018
16.78
 168,400 16.67 16.78 16.67 0 600 -0.0
17/08/2018
16.67
 101,143 16.67 16.78 16.61 0 0 0
16/08/2018
16.67
 51,800 16.95 16.95 16.61 0 0 0
15/08/2018
16.95
 64,270 17.07 17.07 16.67 0 0 0
14/08/2018
17.07
 30,814 17.13 17.24 16.78 0 0 0
13/08/2018
17.13
 99,009 16.78 17.13 16.72 0 0 0
10/08/2018
16.78
 33,820 16.67 16.90 16.67 0 0 0
09/08/2018
16.67
 53,500 16.72 16.78 16.67 0 0 0
08/08/2018
16.72
 52,500 16.84 16.84 16.67 0 0 0
07/08/2018
16.84
 161,854 16.67 16.95 16.38 0 0 0
06/08/2018
16.67
 123,081 16.90 17.07 16.67 0 0 0
03/08/2018
16.90
 38,742 17.07 17.18 16.78 0 0 0
02/08/2018
17.07
 44,700 17.18 17.18 16.78 0 0 0
01/08/2018
17.18
 20,400 17.18 17.30 16.95 0 0 0
31/07/2018
17.18
 34,326 17.18 17.18 17.01 0 0 0
30/07/2018
17.18
 65,400 17.13 17.18 17.01 0 0 0
27/07/2018
17.13
 61,392 16.78 17.24 16.78 0 0 0
26/07/2018
16.78
 66,250 16.67 16.78 16.26 0 0 0
25/07/2018
16.67
 192,280 16.72 16.78 16.61 0 0 0
24/07/2018
16.72
 218,300 16.67 16.78 16.61 0 0 0
23/07/2018
16.67
 137,211 16.84 16.84 15.69 0 0 0
20/07/2018
16.84
 68,320 17.01 17.07 16.67 0 0 0
19/07/2018
17.01
 50,200 16.95 17.01 16.84 0 0 0
18/07/2018
16.95
 154,431 16.72 16.95 16.67 0 0 0
17/07/2018
16.72
 73,900 16.67 16.90 16.61 0 0 0
16/07/2018
16.67
 102,700 16.67 16.95 16.61 0 0 0
13/07/2018
16.67
 21,300 16.67 16.78 16.61 0 0 0
12/07/2018
16.67
 319,440 16.55 16.78 16.09 0 0 0
11/07/2018
16.55
 723,000 16.55 16.61 16.21 0 272,900 -7.8
10/07/2018
16.55
 300,800 16.38 16.61 16.38 0 0 0
09/07/2018
16.38
 197,390 16.38 16.67 16.38 0 0 0
06/07/2018
16.38
 178,455 16.09 16.55 16.09 0 0 0
05/07/2018
16.09
 879,362 16.09 16.38 15.52 0 0 0
04/07/2018
16.09
 214,091 16.15 16.26 15.23 0 2,478 -0.1
03/07/2018
16.15
 150,700 16.67 17.18 15.00 0 0 0
02/07/2018
16.67
 489,600 16.67 16.67 16.55 0 0 0
29/06/2018
16.67
 394,472 16.67 16.72 16.55 0 0 0
28/06/2018
16.67
 403,630 17.07 17.07 16.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |