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)
26/01/2018
20.28
 649,249 20.22 20.94 19.83 0 0 0
25/01/2018
20.22
 823,014 20.28 21.21 20.17 0 2,400 -0.1
24/01/2018
20.28
 1,038,974 19.01 20.66 18.73 0 0 0
23/01/2018
19.01
 319,859 18.35 19.01 18.46 0 0 0
22/01/2018
18.35
 195,935 18.29 18.51 18.13 0 0 0
19/01/2018
18.29
 77,400 18.29 18.62 18.29 0 0 0
18/01/2018
18.29
 187,848 18.02 18.29 17.91 0 0 0
17/01/2018
18.02
 126,613 18.73 18.73 18.02 0 75 -0.0
16/01/2018
18.73
 439,379 18.02 19.01 17.63 0 600 -0.0
15/01/2018
18.02
 74,404 18.18 18.18 17.80 0 0 0
12/01/2018
18.18
 187,748 18.13 18.24 17.96 0 130 -0.0
11/01/2018
18.13
 99,771 18.18 18.29 17.96 0 0 0
10/01/2018
18.18
 438,877 17.63 18.35 17.63 0 0 0
09/01/2018
17.63
 243,102 17.69 17.80 17.58 0 0 0
08/01/2018
17.69
 386,560 17.85 17.85 17.63 0 0 0
05/01/2018
17.85
 236,311 17.80 17.91 16.53 0 0 0
04/01/2018
17.80
 219,664 17.91 18.07 17.74 0 0 0
03/01/2018
17.91
 156,986 18.24 18.40 17.91 0 0 0
02/01/2018
18.24
 148,913 17.63 18.73 17.47 0 0 0
29/12/2017
17.63
 84,110 17.74 17.80 17.63 0 1,000 -0.0
28/12/2017
17.74
 156,706 17.80 17.91 17.52 0 0 0
27/12/2017
17.80
 228,675 17.80 18.02 17.63 0 0 0
26/12/2017
17.80
 634,300 17.80 17.91 17.52 0 0 0
25/12/2017
17.80
 356,160 17.58 17.85 17.52 0 0 0
22/12/2017
17.58
 296,020 17.80 17.85 17.58 0 0 0
21/12/2017
17.80
 91,974 17.80 18.02 17.69 0 0 0
20/12/2017
17.80
 221,296 18.07 18.07 17.80 0 0 0
19/12/2017
18.07
 179,905 18.13 18.24 17.85 0 1,000 -0.0
18/12/2017
18.13
 114,365 17.85 18.24 17.85 0 2,500 -0.1
15/12/2017
17.85
 197,200 18.18 18.24 17.80 0 0 0
14/12/2017
18.18
 163,746 18.35 18.35 17.96 0 0 0
13/12/2017
18.35
 118,400 18.18 18.46 17.85 0 0 0
12/12/2017
18.18
 659,400 17.80 18.18 17.52 0 0 0
11/12/2017
17.80
 563,139 17.80 18.18 17.30 0 0 0
08/12/2017
17.80
 250,764 18.46 18.68 17.80 0 0 0
07/12/2017
18.46
 213,883 18.29 19.01 18.29 0 0 0
06/12/2017
18.29
 207,803 18.35 18.68 18.13 0 0 0
05/12/2017
18.35
 1,476,550 19.56 19.56 18.35 0 0 0
04/12/2017
19.56
 490,867 19.56 19.83 19.45 0 102 -0.0
01/12/2017
19.56
 155,181 19.61 19.78 19.28 0 0 0
30/11/2017
19.61
 418,937 19.45 20.00 19.45 0 0 0
29/11/2017
19.45
 210,516 19.45 19.56 19.06 0 0 0
28/11/2017
19.45
 454,031 19.34 19.83 19.17 0 1,000 -0.0
27/11/2017
19.34
 215,804 19.23 19.34 19.01 0 0 0
24/11/2017
19.23
 233,359 18.95 19.28 19.01 0 0 0
23/11/2017
18.95
 638,480 18.68 19.56 18.62 0 0 0
22/11/2017
18.68
 340,070 18.68 18.73 18.51 0 0 0
21/11/2017
18.68
 467,881 18.62 19.06 18.40 0 0 0
20/11/2017
18.62
 169,176 18.62 18.73 18.46 0 0 0
17/11/2017
18.62
 330,523 18.84 19.17 18.51 0 0 0
16/11/2017
18.84
 401,906 18.51 19.23 18.46 0 0 0
15/11/2017
18.51
 134,650 18.51 18.62 18.40 0 0 0
14/11/2017
18.51
 297,511 18.62 19.01 18.51 0 0 0
13/11/2017
18.62
 547,589 17.63 18.62 17.69 0 0 0
10/11/2017
17.63
 94,972 17.63 17.85 17.63 0 0 0
09/11/2017
17.63
 75,750 17.74 17.74 17.63 0 0 0
08/11/2017
17.74
 43,677 17.69 17.80 17.63 0 0 0
07/11/2017
17.69
 82,027 17.69 17.69 17.63 0 1,100 -0.0
06/11/2017
17.69
 83,448 17.63 17.69 17.36 0 2,400 -0.1
03/11/2017
17.63
 188,000 17.63 17.69 17.63 0 0 0
02/11/2017
17.63
 296,330 17.63 17.63 17.52 0 300 -0.0
01/11/2017
17.63
 309,279 17.69 17.69 17.63 0 0 0
31/10/2017
17.69
 129,334 17.63 17.69 17.58 0 1,300 -0.0
30/10/2017
17.63
 244,860 17.63 17.74 17.47 0 0 0
27/10/2017
17.63
 176,443 17.63 17.69 17.63 0 0 0
26/10/2017
17.63
 217,808 17.69 17.69 17.63 0 0 0
25/10/2017
17.69
 81,784 17.63 17.74 17.63 0 0 0
24/10/2017
17.63
 383,735 17.63 17.74 17.63 0 0 0
23/10/2017
17.63
 304,390 17.63 17.69 17.63 0 0 0
20/10/2017
17.63
 206,020 17.69 17.74 17.63 0 0 0
19/10/2017
17.69
 230,505 17.63 17.96 17.63 0 0 0
18/10/2017
17.63
 448,010 17.69 17.80 17.52 0 0 0
17/10/2017
17.69
 99,354 17.74 17.74 17.63 0 0 0
16/10/2017
17.74
 146,890 17.74 17.85 17.63 0 0 0
13/10/2017
17.74
 96,220 17.80 17.91 17.74 0 0 0
12/10/2017
17.80
 58,878 17.74 18.07 17.74 0 0 0
11/10/2017
17.74
 57,501 17.85 17.85 17.69 0 0 0
10/10/2017
17.85
 49,889 18.07 18.07 17.85 0 0 0
09/10/2017
18.07
 89,336 18.13 18.13 17.91 0 0 0
06/10/2017
18.13
 275,980 17.63 18.13 17.69 0 0 0
05/10/2017
17.63
 57,269 17.69 17.69 17.63 0 0 0
04/10/2017
17.69
 73,420 17.74 17.74 17.58 0 200 -0.0
03/10/2017
17.74
 113,800 17.74 17.74 17.63 0 0 0
02/10/2017
17.74
 131,002 17.74 17.74 17.69 0 0 0
29/09/2017
17.74
 256,590 17.63 17.91 17.58 0 0 0
28/09/2017
17.63
 207,701 17.69 17.74 17.63 0 0 0
27/09/2017
17.69
 173,007 17.74 17.74 17.58 0 0 0
26/09/2017
17.74
 82,350 17.69 17.74 17.63 0 0 0
25/09/2017
17.69
 131,824 17.74 17.74 17.63 0 0 0
22/09/2017
17.74
 71,600 17.80 17.85 17.69 0 0 0
21/09/2017
17.80
 186,518 17.85 17.85 17.74 0 0 0
20/09/2017
17.85
 50,320 17.96 18.18 17.80 0 435 -0.0
19/09/2017
17.96
 212,754 17.80 18.29 17.63 0 0 0
18/09/2017
17.80
 200,127 17.85 18.13 17.36 0 0 0
15/09/2017
17.85
 89,370 18.18 18.18 17.85 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2017
18.18
 338,288 18.02 19.06 18.02 0 0 0
13/09/2017
18.02
 227,203 17.96 18.07 17.96 0 0 0
12/09/2017
17.96
 367,540 17.91 18.07 17.91 0 0 0
11/09/2017
17.91
 591,961 17.96 18.02 17.45 0 0 0
08/09/2017
17.96
 391,089 18.33 18.59 17.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |