CTCP PVI (pvi)

86.90
-2.50
(-2.80%)
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)
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
29/05/2017
17.74
 114,210 17.92 17.92 17.57 0 5,000 -0.2
26/05/2017
17.92
 90,710 17.68 18.22 17.39 0 5,000 -0.1
25/05/2017
17.68
 143,835 17.04 17.74 16.80 0 5,000 -0.1
24/05/2017
17.04
 53,100 17.04 17.10 16.62 0 0 0
23/05/2017
17.04
 71,366 17.04 17.21 16.80 0 0 0
22/05/2017
17.04
 56,910 17.27 17.27 17.04 0 5,000 -0.1
19/05/2017
17.27
 26,225 16.92 17.27 16.92 0 80 -0.0
18/05/2017
16.92
 46,580 17.33 17.33 16.80 0 5,000 -0.1
17/05/2017
17.33
 73,706 17.33 17.33 16.86 0 5,000 -0.1
16/05/2017
17.33
 27,277 17.33 17.57 17.10 0 0 0
15/05/2017
17.33
 43,413 16.98 17.45 16.98 0 0 0
12/05/2017
16.98
 57,310 17.39 17.39 16.98 0 0 0
11/05/2017
17.39
 61,977 17.45 17.57 17.10 0 5,000 -0.1
10/05/2017
17.45
 39,135 17.63 17.98 17.33 0 0 0
09/05/2017
17.63
 66,310 17.15 17.68 16.86 0 5,000 -0.1
08/05/2017
17.15
 79,766 16.51 17.86 16.33 0 0 0
05/05/2017
16.51
 52,170 16.51 16.92 15.92 0 0 0
04/05/2017
16.51
 89,100 17.10 17.10 16.51 0 0 0
03/05/2017
17.10
 70,340 17.68 17.68 15.92 0 0 0
28/04/2017
17.68
 100,907 18.04 18.04 17.45 0 0 0
27/04/2017
18.04
 358,297 18.22 19.04 18.04 0 5,000 -0.2
26/04/2017
18.22
 192,410 17.51 18.57 17.45 0 8,900 -0.3
25/04/2017
17.51
 43,600 17.39 17.51 17.10 0 0 0
24/04/2017
17.39
 16,800 17.33 17.39 17.10 0 5,000 -0.1
21/04/2017
17.33
 34,300 17.33 17.57 17.10 0 5,000 -0.1
20/04/2017
17.33
 44,164 17.21 17.63 17.15 0 4,800 -0.1
19/04/2017
17.21
 50,650 17.33 17.33 16.86 0 20,200 -0.6
18/04/2017
17.33
 36,180 17.04 17.39 16.51 0 5,000 -0.1
17/04/2017
17.04
 97,699 17.15 17.86 17.04 0 5,000 -0.1
14/04/2017
17.15
 60,735 16.86 17.21 16.56 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |