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)
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
05/09/2017
20.40
 161,136 20.46 20.46 20.28 0 0 0
01/09/2017
20.46
 129,078 20.22 20.63 20.28 0 0 0
31/08/2017
20.22
 262,594 20.34 20.46 20.04 0 0 0
30/08/2017
20.34
 265,244 20.22 20.46 20.04 0 0 0
29/08/2017
20.22
 147,169 20.34 20.46 20.10 0 0 0
28/08/2017
20.34
 209,704 20.04 20.40 19.45 0 0 0
25/08/2017
20.04
 163,500 19.98 20.22 19.98 0 0 0
24/08/2017
19.98
 136,479 20.22 20.22 19.93 0 0 0
23/08/2017
20.22
 144,710 20.34 20.40 20.04 0 0 0
22/08/2017
20.34
 252,396 20.28 20.40 20.22 0 0 0
21/08/2017
20.28
 268,010 20.04 20.51 20.10 0 0 0
18/08/2017
20.04
 129,750 20.04 20.22 19.93 0 0 0
17/08/2017
20.04
 481,265 19.75 20.28 19.75 0 0 0
16/08/2017
19.75
 167,984 19.87 19.87 19.63 0 0 0
15/08/2017
19.87
 184,989 19.63 19.87 19.45 0 0 0
14/08/2017
19.63
 170,593 19.57 19.75 19.45 0 0 0
11/08/2017
19.57
 120,720 19.45 19.75 19.16 0 0 0
10/08/2017
19.45
 131,034 19.75 19.75 18.92 0 0 0
09/08/2017
19.75
 271,645 20.04 20.04 19.45 0 0 0
08/08/2017
20.04
 146,121 20.40 20.40 19.93 0 100 -0.0
07/08/2017
20.40
 327,632 20.16 20.63 20.10 0 0 0
04/08/2017
20.16
 314,962 19.87 20.40 19.69 0 0 0
03/08/2017
19.87
 158,012 19.81 19.98 19.69 0 0 0
02/08/2017
19.81
 147,655 20.22 20.22 19.63 0 2,900 -0.1
01/08/2017
20.22
 291,396 20.40 20.51 19.75 0 0 0
31/07/2017
20.40
 225,525 20.40 20.40 20.16 0 0 0
28/07/2017
20.40
 326,878 19.98 20.57 19.81 0 0 0
27/07/2017
19.98
 233,664 19.98 20.16 19.87 0 0 0
26/07/2017
19.98
 214,467 19.81 20.10 19.75 0 0 0
25/07/2017
19.81
 213,819 19.45 19.93 19.34 0 0 0
24/07/2017
19.45
 414,309 20.46 20.46 19.45 0 0 0
21/07/2017
20.46
 156,621 20.69 20.93 20.34 0 0 0
20/07/2017
20.69
 348,460 20.93 20.93 20.46 0 0 0
19/07/2017
20.93
 369,806 20.63 20.99 20.63 0 0 0
18/07/2017
20.63
 357,600 20.63 20.93 20.28 0 0 0
17/07/2017
20.63
 581,998 21.58 21.58 20.51 0 0 0
14/07/2017
21.58
 491,603 21.46 21.87 21.34 0 0 0
13/07/2017
21.46
 699,680 21.05 21.58 20.87 0 0 0
12/07/2017
21.05
 419,810 21.10 21.46 20.87 0 0 0
11/07/2017
21.10
 552,597 20.28 21.10 20.28 0 0 0
10/07/2017
20.28
 504,112 20.04 20.51 19.93 0 200 -0.0
07/07/2017
20.04
 1,151,122 19.75 20.93 19.75 0 0 0
06/07/2017
19.75
 312,370 19.81 19.81 19.63 0 0 0
05/07/2017
19.81
 138,119 19.75 19.93 19.57 0 0 0
04/07/2017
19.75
 354,968 19.63 19.93 19.45 0 15 -0.0
03/07/2017
19.63
 333,017 19.87 20.04 19.45 0 22 -0.0
30/06/2017
19.87
 552,995 19.63 20.10 19.57 0 0 0
29/06/2017
19.63
 335,558 19.22 19.81 19.22 0 0 0
28/06/2017
19.22
 483,930 19.22 19.63 18.98 200,000 200,000 0
27/06/2017
19.22
 566,234 19.51 19.57 18.92 0 0 0
26/06/2017
19.51
 483,039 19.75 19.98 19.45 0 0 0
23/06/2017
19.75
 2,552,479 20.16 20.22 18.63 0 0 0
22/06/2017
20.16
 1,354,705 20.16 21.22 20.04 0 0 0
21/06/2017
20.16
 2,305,161 18.86 20.34 18.57 0 0 0
20/06/2017
18.86
 711,477 19.28 19.45 18.86 0 0 0
19/06/2017
19.28
 753,724 19.69 19.81 19.10 0 0 0
16/06/2017
19.69
 354,362 19.75 19.87 19.45 0 0 0
15/06/2017
19.75
 625,699 19.87 20.93 19.75 0 0 0
14/06/2017
19.87
 157,467 19.87 19.93 19.45 0 700 -0.0
13/06/2017
19.87
 690,075 19.75 20.28 19.75 0 0 0
12/06/2017
19.75
 1,151,939 18.45 19.98 18.45 0 0 0
09/06/2017
18.45
 428,977 18.45 18.86 18.27 0 0 0
08/06/2017
18.45
 301,551 18.45 19.16 18.45 0 0 0
07/06/2017
18.45
 635,840 18.16 18.92 17.68 0 5,000 -0.2
06/06/2017
18.16
 248,100 18.27 18.45 17.98 0 5,000 -0.2
05/06/2017
18.27
 164,370 18.27 18.27 17.98 0 0 0
02/06/2017
18.27
 235,790 18.75 18.98 18.27 0 0 0
01/06/2017
18.75
 951,520 17.68 18.92 17.39 0 5,000 -0.1
31/05/2017
17.68
 131,350 17.21 18.10 17.21 0 0 0
30/05/2017
17.21
 69,428 17.74 17.74 17.21 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |