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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |