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)
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
15/02/2017
14.74
 37,951 14.86 14.86 14.68 0 0 0
14/02/2017
14.86
 19,780 14.91 14.91 14.86 0 80 -0.0
13/02/2017
14.91
 25,776 14.86 14.91 14.80 0 1,500 -0.0
10/02/2017
14.86
 14,848 14.91 14.91 14.80 0 0 0
09/02/2017
14.91
 17,900 14.97 14.97 14.86 0 0 0
08/02/2017
14.97
 77,436 14.74 14.97 14.74 0 0 0
07/02/2017
14.74
 33,328 14.68 14.74 14.68 0 0 0
06/02/2017
14.68
 20,750 14.74 14.86 14.68 0 0 0
03/02/2017
14.74
 39,100 14.97 15.09 14.74 0 0 0
02/02/2017
14.97
 40,662 15.03 15.21 14.97 0 300 -0.0
25/01/2017
15.03
 22,800 15.15 15.15 15.03 0 0 0
24/01/2017
15.15
 11,950 14.91 15.15 14.91 0 0 0
23/01/2017
14.91
 56,110 14.97 15.03 14.91 0 0 0
20/01/2017
14.97
 37,749 15.03 15.15 14.97 0 0 0
19/01/2017
15.03
 11,558 15.09 15.09 15.03 0 49 -0.0
18/01/2017
15.09
 63,026 15.03 15.33 15.03 0 1,700 -0.0
17/01/2017
15.03
 119,888 14.91 15.21 15.03 0 0 0
16/01/2017
14.91
 33,772 14.91 14.97 14.91 0 0 0
13/01/2017
14.91
 141,897 14.86 15.21 14.86 0 0 0
12/01/2017
14.86
 36,778 14.74 14.86 14.68 0 0 0
11/01/2017
14.74
 107,359 14.86 14.86 14.68 0 0 0
10/01/2017
14.86
 60,456 14.86 14.97 14.80 0 0 0
09/01/2017
14.86
 22,633 14.68 14.86 14.62 0 0 0
06/01/2017
14.68
 22,980 14.68 14.74 14.62 0 0 0
05/01/2017
14.68
 15,137 14.74 14.74 14.56 0 0 0
04/01/2017
14.74
 10,152 14.68 14.74 14.68 0 3,000 -0.1
03/01/2017
14.68
 27,478 14.74 15.92 14.44 0 0 0
30/12/2016
14.74
 410,493 14.68 14.74 14.38 0 0 0
29/12/2016
14.68
 79,000 14.68 14.68 14.62 0 0 0
28/12/2016
14.68
 138,673 14.74 14.74 14.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |