CTCP PVI (pvi)

65
0.20
(0.31%)
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)
27/06/2018
17.07
 26,500 17.07 17.24 16.84 0 0 0
26/06/2018
17.07
 54,600 17.24 17.24 16.95 0 0 0
25/06/2018
17.24
 61,000 17.24 17.30 17.01 0 0 0
22/06/2018
17.24
 70,800 17.01 17.36 16.95 0 0 0
21/06/2018
17.01
 60,260 17.41 17.41 16.95 0 0 0
20/06/2018
17.41
 94,960 17.24 17.70 16.67 0 0 0
19/06/2018
17.24
 401,337 17.30 17.53 16.44 0 0 0
18/06/2018
17.30
 86,270 17.87 17.87 17.30 0 1,020 -0.0
15/06/2018
17.87
 75,561 17.87 17.93 17.59 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 14%
14/06/2018
17.87
 122,860 18.68 18.96 17.64 0 0 0
13/06/2018
18.68
 238,368 18.07 18.79 18.07 0 0 0
12/06/2018
18.07
 140,950 18.57 18.62 17.69 0 0 0
11/06/2018
18.57
 143,887 18.84 18.84 18.51 0 0 0
08/06/2018
18.84
 114,980 18.84 18.90 18.51 0 0 0
07/06/2018
18.84
 515,259 18.62 19.12 18.57 0 0 0
06/06/2018
18.62
 204,429 18.29 18.84 18.18 0 0 0
05/06/2018
18.29
 172,351 17.96 18.51 17.91 0 0 0
04/06/2018
17.96
 549,472 17.52 18.29 17.52 0 0 0
01/06/2018
17.52
 63,662 17.69 17.91 17.41 0 0 0
31/05/2018
17.69
 111,450 17.41 17.85 17.08 0 0 0
30/05/2018
17.41
 221,757 17.63 18.07 15.87 0 0 0
29/05/2018
17.63
 287,180 17.58 17.63 17.47 0 0 0
28/05/2018
17.58
 1,390,618 17.08 17.63 16.69 0 900 -0.0
25/05/2018
17.08
 297,124 17.36 17.58 17.08 0 0 0
24/05/2018
17.36
 123,970 17.63 17.74 17.08 0 0 0
23/05/2018
17.63
 446,869 17.08 17.69 17.08 0 0 0
22/05/2018
17.08
 557,466 17.80 17.91 16.80 0 100 -0.0
21/05/2018
17.80
 416,842 18.07 18.18 17.69 0 0 0
18/05/2018
18.07
 278,542 18.46 18.46 17.80 0 2,000 -0.1
17/05/2018
18.46
 356,618 18.68 18.95 18.40 0 0 0
16/05/2018
18.68
 615,130 19.28 19.28 18.68 0 0 0
15/05/2018
19.28
 196,299 18.90 19.50 18.73 0 0 0
14/05/2018
18.90
 205,072 18.84 19.01 18.73 0 0 0
11/05/2018
18.84
 152,030 18.90 18.90 18.40 0 0 0
10/05/2018
18.90
 479,823 18.62 19.61 18.57 0 0 0
09/05/2018
18.62
 737,000 18.46 18.79 18.46 0 0 0
08/05/2018
18.46
 994,160 18.24 18.84 18.24 0 1,000 -0.0
07/05/2018
18.24
 646,700 18.18 18.90 18.13 0 0 0
04/05/2018
18.18
 656,288 17.96 18.29 17.91 0 0 0
03/05/2018
17.96
 942,820 17.91 18.02 16.80 0 0 0
02/05/2018
17.91
 171,310 18.18 18.57 17.63 0 0 0
27/04/2018
18.18
 438,560 18.62 18.62 18.18 0 0 0
26/04/2018
18.62
 579,047 19.78 19.78 18.51 0 0 0
24/04/2018
19.78
 252,995 19.83 20.05 17.85 0 0 0
23/04/2018
19.83
 377,616 21.05 21.16 19.28 0 1,700 -0.1
20/04/2018
21.05
 479,134 21.38 21.38 20.55 0 0 0
19/04/2018
21.38
 360,425 21.21 21.76 21.10 0 0 0
18/04/2018
21.21
 172,840 21.16 21.32 21.10 0 300 -0.0
17/04/2018
21.16
 97,934 21.16 21.32 21.05 0 0 0
16/04/2018
21.16
 240,530 21.27 21.27 21.05 0 0 0
13/04/2018
21.27
 223,796 21.43 21.49 21.16 0 0 0
12/04/2018
21.43
 195,450 21.21 21.49 20.94 0 0 0
11/04/2018
21.21
 534,286 21.49 21.60 21.05 0 0 0
10/04/2018
21.49
 591,323 21.65 21.82 21.32 0 0 0
09/04/2018
21.65
 309,309 21.49 21.76 21.38 0 0 0
06/04/2018
21.49
 610,027 21.98 21.98 21.49 0 0 0
05/04/2018
21.98
 1,361,917 21.32 22.15 20.88 0 0 0
04/04/2018
21.32
 732,172 21.87 22.09 21.32 0 0 0
03/04/2018
21.87
 821,258 22.20 22.42 21.60 0 0 0
02/04/2018
22.20
 830,504 22.26 22.59 22.09 0 0 0
30/03/2018
22.26
 663,871 22.48 22.48 22.04 0 0 0
29/03/2018
22.48
 944,715 22.53 22.64 22.31 0 0 0
28/03/2018
22.53
 432,915 22.59 22.81 22.15 0 0 0
27/03/2018
22.59
 2,887,000 23.14 23.86 21.76 0 0 0
26/03/2018
23.14
 1,284,544 22.86 23.80 22.64 0 400 -0.0
23/03/2018
22.86
 1,510,155 22.53 22.86 21.54 0 0 0
22/03/2018
22.53
 749,980 22.53 22.92 22.42 0 0 0
21/03/2018
22.53
 884,034 22.37 22.75 22.37 0 0 0
20/03/2018
22.37
 768,269 22.53 22.81 22.20 0 0 0
19/03/2018
22.53
 2,873,735 22.86 22.92 22.26 0 0 0
16/03/2018
22.86
 2,860,595 23.25 23.25 22.59 0 0 0
15/03/2018
23.25
 2,207,705 23.31 23.64 22.48 0 0 0
14/03/2018
23.31
 1,673,285 21.27 23.36 21.82 0 0 0
13/03/2018
21.27
 6,090,101 21.16 22.31 21.16 0 0 0
12/03/2018
21.16
 2,858,992 21.54 21.76 20.94 0 0 0
09/03/2018
21.54
 1,297,949 21.76 22.59 21.54 0 0 0
08/03/2018
21.76
 458,932 21.76 22.09 21.21 0 100,000 -3.9
07/03/2018
21.76
 2,206,369 22.86 23.14 21.76 0 0 0
06/03/2018
22.86
 904,880 24.02 24.02 22.86 0 0 0
05/03/2018
24.02
 1,205,182 23.14 24.24 23.20 0 400 -0.0
02/03/2018
23.14
 960,468 23.03 24.79 22.92 0 0 0
01/03/2018
23.03
 764,546 21.43 23.31 21.43 0 0 0
28/02/2018
21.43
 207,071 21.43 21.49 21.21 0 0 0
27/02/2018
21.43
 226,604 21.43 21.65 21.27 0 0 0
26/02/2018
21.43
 140,110 21.49 21.60 21.38 0 0 0
23/02/2018
21.49
 260,187 21.49 21.65 21.16 0 0 0
22/02/2018
21.49
 184,793 21.54 21.54 21.43 0 700 -0.0
21/02/2018
21.54
 224,141 21.16 22.59 21.16 0 0 0
13/02/2018
21.16
 323,728 20.88 21.21 20.83 0 75 -0.0
12/02/2018
20.88
 367,212 20.11 20.94 20.33 0 0 0
09/02/2018
20.11
 249,705 20.11 20.17 18.24 0 0 0
08/02/2018
20.11
 54,725 20.39 20.66 19.94 0 0 0
07/02/2018
20.39
 170,761 19.72 20.44 19.72 0 0 0
06/02/2018
19.72
 575,810 19.83 19.83 17.85 0 0 0
05/02/2018
19.83
 386,503 20.72 20.72 19.39 0 3,000 -0.1
02/02/2018
20.72
 349,064 20.77 20.94 20.50 0 0 0
01/02/2018
20.77
 182,388 20.94 21.10 20.66 0 0 0
31/01/2018
20.94
 608,389 20.39 21.32 20.28 0 0 0
30/01/2018
20.39
 277,920 20.39 20.83 20.17 0 0 0
29/01/2018
20.39
 391,052 20.28 20.83 20.22 0 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |