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)
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
13/04/2017
16.86
 47,064 16.80 17.74 16.86 0 0 0
12/04/2017
16.80
 86,361 17.33 17.33 16.62 0 0 0
11/04/2017
17.33
 134,060 17.10 17.33 16.92 0 0 0
10/04/2017
17.10
 84,824 17.45 17.45 16.86 0 60 -0.0
07/04/2017
17.45
 56,926 17.68 17.68 17.10 0 9,800 -0.3
05/04/2017
17.68
 122,088 16.80 17.86 16.45 0 11,100 -0.3
04/04/2017
16.80
 137,540 17.51 17.68 16.62 0 0 0
03/04/2017
17.51
 269,528 18.86 19.45 17.10 0 0 0
31/03/2017
18.86
 277,193 19.34 19.45 18.27 0 0 0
30/03/2017
19.34
 981,966 17.63 19.34 17.63 0 3,500 -0.1
29/03/2017
17.63
 754,409 16.03 17.63 16.03 0 0 0
28/03/2017
16.03
 418,904 14.86 16.03 14.21 0 200 -0.0
27/03/2017
14.86
 53,449 14.56 14.86 14.56 0 0 0
24/03/2017
14.56
 28,633 14.38 14.56 14.44 0 0 0
23/03/2017
14.38
 10,800 14.44 14.44 14.27 0 0 0
22/03/2017
14.44
 15,426 14.32 14.44 14.21 0 0 0
21/03/2017
14.32
 56,247 14.21 14.44 14.21 0 0 0
20/03/2017
14.21
 51,715 14.44 14.56 13.03 0 0 0
17/03/2017
14.44
 18,404 14.21 14.44 14.21 0 0 0
16/03/2017
14.21
 11,997 14.09 14.27 13.97 0 0 0
15/03/2017
14.09
 62,535 14.03 14.09 13.97 0 4,700 -0.1
14/03/2017
14.03
 40,600 14.09 14.15 14.03 0 0 0
13/03/2017
14.09
 113,900 14.32 14.38 14.03 0 0 0
10/03/2017
14.32
 28,022 14.38 14.44 14.15 0 0 0
09/03/2017
14.38
 10,386 14.38 14.44 14.32 0 300 -0.0
08/03/2017
14.38
 27,900 14.44 14.44 14.27 0 0 0
07/03/2017
14.44
 13,433 14.50 14.50 14.38 0 0 0
06/03/2017
14.50
 30,700 14.68 14.68 14.44 0 0 0
03/03/2017
14.68
 12,670 14.50 14.74 14.44 0 0 0
02/03/2017
14.50
 15,727 14.56 14.62 14.44 0 0 0
01/03/2017
14.56
 12,035 14.74 14.74 14.50 0 0 0
28/02/2017
14.74
 11,500 14.68 14.74 14.50 0 0 0
27/02/2017
14.68
 10,130 14.80 14.86 14.50 0 0 0
24/02/2017
14.80
 17,935 14.80 14.91 14.44 0 0 0
23/02/2017
14.80
 13,851 14.68 14.97 14.68 0 0 0
22/02/2017
14.68
 30,950 14.91 14.91 14.68 0 0 0
21/02/2017
14.91
 30,176 14.97 14.97 14.74 0 0 0
20/02/2017
14.97
 25,551 14.91 15.21 14.86 0 0 0
17/02/2017
14.91
 23,886 14.80 14.91 14.74 0 0 0
16/02/2017
14.80
 90,641 14.74 15.09 14.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |