CTCP PIV (piv)

7.50
0.50
(7.14%)
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) 		0.80 11.94% 7,382,400 -3,900 0
6.40
7.60
7.50
2 tháng
(2026-03-02) 		0 0% 12,467,700 -9,900 -0.0
6
7.60
7.50
3 tháng
(2026-02-02) 		0.40 5.63% 19,083,000 -5,300 0.0
6
9.20
7.50
6 tháng
(2025-11-03) 		4.80 177.78% 37,926,400 -81,200 -0.3
2.70
9.20
7.50
12 tháng
(2025-05-06) 		4.50 150% 50,100,300 7,000 -0.0
2.40
9.20
7.50
24 tháng
(2024-05-13) 		5.30 240.91% 101,464,427 -3,200 -0.1
2.20
9.20
7.50
36 tháng
(2023-05-17) 		5.70 316.67% 117,506,033 -241,380 -0.4
1.10
9.20
7.50
60 tháng
(2021-05-27) 		6 400% 142,475,650 -147,856 -0.2
1
9.20
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/10/2016
7.52
 41,100 7.62 7.90 6.86 0 0 0
20/10/2016
7.62
 77,700 6.95 7.62 6.38 0 0 0
19/10/2016
6.95
 100,800 7.71 7.71 6.95 2,000 0 0.0
18/10/2016
7.71
 112,720 8.48 8.48 7.71 0 0 0
17/10/2016
8.48
 79,400 9.14 9.33 8.29 0 0 0
14/10/2016
9.14
 115,500 10.10 10.10 9.14 0 0 0
13/10/2016
10.10
 49,414 10 10.57 9.05 0 0 0
12/10/2016
10
 157,550 10.67 10.67 9.62 0 0 0
11/10/2016
10.67
 92,595 10.67 11.33 9.81 0 0 0
10/10/2016
10.67
 102,620 10.29 10.86 10.19 0 0 0
07/10/2016
10.29
 50,130 11.43 11.43 10.29 0 0 0
06/10/2016
11.43
 78,306 10.95 11.43 10.10 0 2,700 -0.0
05/10/2016
10.95
 86,970 10 10.95 9.24 0 0 0
04/10/2016
10
 112,470 9.62 10.48 9.62 0 600 -0.0
03/10/2016
9.62
 184,766 8.76 9.62 8.57 2,000 0 0.0
30/09/2016
8.76
 51,500 8.57 8.76 8.29 0 0 0
29/09/2016
8.57
 92,145 8.86 8.86 8.57 0 0 0
28/09/2016
8.86
 113,100 9.05 9.05 8.48 0 0 0
27/09/2016
9.05
 138,480 8.86 9.05 8.67 0 0 0
26/09/2016
8.86
 126,800 8.86 8.95 8.76 0 0 0
23/09/2016
8.86
 132,056 8.76 8.86 8.67 0 0 0
22/09/2016
8.76
 142,170 8.19 8.86 8.10 0 0 0
21/09/2016
8.19
 135,810 7.62 8.38 7.52 1,000 2,500 -0.0
20/09/2016
7.62
 117,600 7.81 7.81 7.62 1,000 0 0.0
19/09/2016
7.81
 127,700 7.81 7.90 7.43 0 0 0
16/09/2016
7.81
 113,570 7.71 7.81 7.52 0 0 0
15/09/2016
7.71
 122,001 7.71 8.10 7.05 2,000 0 0.0
14/09/2016
7.71
 134,220 7.71 7.90 6.95 1,000 0 0.0
13/09/2016
7.71
 24,040 8 8 7.24 1,300 0 0.0
12/09/2016
8
 58,590 7.52 8.19 7.52 200 1,500 -0.0
09/09/2016
7.52
 60,046 6.86 7.52 6.86 0 1,500 -0.0
08/09/2016
6.86
 47,930 6.29 6.86 6.38 0 2,900 -0.0
07/09/2016
6.29
 16,200 5.71 6.29 5.81 0 0 0
06/09/2016
5.71
 37,300 5.24 5.71 5.33 0 0 0
05/09/2016
5.24
 41,200 5.52 5.52 5.24 0 0 0
01/09/2016
5.52
 400 5.90 5.90 5.52 0 0 0
31/08/2016
5.90
 3,500 5.90 5.90 5.43 0 0 0
30/08/2016
5.90
 3,900 6 6 5.62 0 0 0
29/08/2016
6
 2,850 6 6.57 5.52 0 0 0
26/08/2016
6
 4,600 5.52 6 5.52 0 0 0
25/08/2016
5.52
 12,000 5.81 5.81 5.43 0 0 0
24/08/2016
5.81
 6,500 5.62 5.90 5.14 0 0 0
23/08/2016
5.62
 3,900 5.62 5.71 5.43 0 0 0
22/08/2016
5.62
 3,100 5.52 5.62 5.43 0 0 0
19/08/2016
5.52
 12,010 6 6 5.52 0 0 0
18/08/2016
6
 600 6.38 6.38 6 0 0 0
17/08/2016
6.38
 400 6 6.38 5.81 0 0 0
16/08/2016
6
 2,100 6 6 5.90 0 0 0
15/08/2016
6
 26,230 6.38 6.38 5.81 0 0 0
12/08/2016
6.38
 10,500 7.05 7.05 6.38 2,700 4,500 -0.0
11/08/2016
7.05
 9,400 6.57 7.14 6.67 0 0 0
10/08/2016
6.57
 2,700 6.86 6.86 6.19 0 0 0
09/08/2016
6.86
 11,900 7.05 7.05 6.38 0 0 0
08/08/2016
7.05
 9,500 7.81 7.81 7.05 0 0 0
05/08/2016
7.81
 0 7.81 7.81 7.81 0 0 0
04/08/2016
7.81
 0 7.81 7.81 7.81 0 0 0
03/08/2016
7.81
 300 7.62 7.81 7.14 0 0 0
02/08/2016
7.62
 7,000 7.62 7.62 7.62 7,000 0 0.1
01/08/2016
7.62
 6,000 7.71 7.71 7.62 6,000 300 0.0
29/07/2016
7.71
 200 7.43 7.71 7.71 0 0 0
28/07/2016
7.43
 1,200 7.43 7.43 7.24 0 0 0
27/07/2016
7.43
 23,200 8 8 7.24 3,500 700 0.0
26/07/2016
8
 4,100 8 8 7.24 0 0 0
25/07/2016
8
 5,600 8.86 8.86 8 0 0 0
22/07/2016
8.86
 15,050 8.29 8.86 7.52 0 0 0
21/07/2016
8.29
 25,700 9.14 9.14 8.29 0 0 0
20/07/2016
9.14
 2,100 9.24 9.24 8.57 0 0 0
19/07/2016
9.24
 80 9.24 9.24 9.24 0 0 0
18/07/2016
9.24
 2,500 9.33 9.33 8.76 0 0 0
15/07/2016
9.33
 2,600 9.05 9.33 9.05 700 0 0.0
14/07/2016: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
14/07/2016
9.05
 700 8.34 9.05 8.67 0 0 0
13/07/2016
8.34
 12,600 8.43 8.60 8.26 0 0 0
12/07/2016
8.43
 3,500 8.17 8.60 8.26 0 0 0
11/07/2016
8.17
 10,100 8.17 8.60 8.17 0 0 0
08/07/2016
8.17
 2,800 8.52 8.52 8.09 0 0 0
07/07/2016
8.52
 9,330 8.34 8.52 8.09 0 0 0
06/07/2016
8.34
 5,500 8.34 8.34 8.26 0 0 0
05/07/2016
8.34
 6,900 8.17 8.34 8.26 0 0 0
04/07/2016
8.17
 8,600 8.26 8.60 8.17 0 0 0
01/07/2016
8.26
 2,500 8.86 8.86 8.17 0 1,000 -0.0
30/06/2016
8.86
 3,300 8.95 8.95 8.26 100 1,000 -0.0
29/06/2016
8.95
 1,900 8.52 8.95 8.52 0 0 0
28/06/2016
8.52
 1,100 8.52 8.52 8.00 0 0 0
27/06/2016
8.52
 1,800 8.60 8.60 8.17 0 0 0
24/06/2016
8.60
 2,300 9.46 9.46 8.60 0 0 0
23/06/2016
9.46
 12,190 9.20 9.46 8.34 8,900 0 0.1
22/06/2016
9.20
 10,700 8.52 9.20 8.60 0 4,000 -0.0
21/06/2016
8.52
 2,700 9.29 9.29 8.43 0 0 0
20/06/2016
9.29
 200 9.38 9.38 9.03 0 0 0
17/06/2016
9.38
 4,500 9.38 9.38 8.86 0 0 0
16/06/2016
9.38
 4,500 9.20 9.38 8.86 0 0 0
15/06/2016
9.20
 1,800 9.64 9.64 9.03 0 0 0
14/06/2016
9.64
 390 9.72 9.72 9.29 0 0 0
13/06/2016
9.72
 200 9.81 9.81 9.46 0 0 0
10/06/2016
9.81
 27,900 9.98 9.98 9.55 0 0 0
09/06/2016
9.98
 11,200 9.98 10.15 9.64 0 0 0
08/06/2016
9.98
 12,330 9.64 10.15 9.64 0 0 0
07/06/2016
9.64
 2,540 8.95 9.64 8.77 0 0 0
06/06/2016
8.95
 6,400 9.12 9.12 8.69 0 0 0
03/06/2016
9.12
 24,200 9.38 9.64 9.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |