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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |