CTCP PVI (pvi)

65.30
0.50
(0.77%)
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)
07/09/2017
18.33
 263,850 18.12 18.48 18.12 0 0 0
06/09/2017
18.12
 170,005 17.96 18.17 17.86 0 0 0
05/09/2017
17.96
 161,136 18.02 18.02 17.86 0 0 0
01/09/2017
18.02
 129,078 17.81 18.17 17.86 0 0 0
31/08/2017
17.81
 262,594 17.91 18.02 17.65 0 0 0
30/08/2017
17.91
 265,244 17.81 18.02 17.65 0 0 0
29/08/2017
17.81
 147,169 17.91 18.02 17.70 0 0 0
28/08/2017
17.91
 209,704 17.65 17.96 17.13 0 0 0
25/08/2017
17.65
 163,500 17.60 17.81 17.60 0 0 0
24/08/2017
17.60
 136,479 17.81 17.81 17.55 0 0 0
23/08/2017
17.81
 144,710 17.91 17.96 17.65 0 0 0
22/08/2017
17.91
 252,396 17.86 17.96 17.81 0 0 0
21/08/2017
17.86
 268,010 17.65 18.07 17.70 0 0 0
18/08/2017
17.65
 129,750 17.65 17.81 17.55 0 0 0
17/08/2017
17.65
 481,265 17.39 17.86 17.39 0 0 0
16/08/2017
17.39
 167,984 17.50 17.50 17.29 0 0 0
15/08/2017
17.50
 184,989 17.29 17.50 17.13 0 0 0
14/08/2017
17.29
 170,593 17.24 17.39 17.13 0 0 0
11/08/2017
17.24
 120,720 17.13 17.39 16.87 0 0 0
10/08/2017
17.13
 131,034 17.39 17.39 16.67 0 0 0
09/08/2017
17.39
 271,645 17.65 17.65 17.13 0 0 0
08/08/2017
17.65
 146,121 17.96 17.96 17.55 0 100 -0.0
07/08/2017
17.96
 327,632 17.76 18.17 17.70 0 0 0
04/08/2017
17.76
 314,962 17.50 17.96 17.34 0 0 0
03/08/2017
17.50
 158,012 17.45 17.60 17.34 0 0 0
02/08/2017
17.45
 147,655 17.81 17.81 17.29 0 2,900 -0.1
01/08/2017
17.81
 291,396 17.96 18.07 17.39 0 0 0
31/07/2017
17.96
 225,525 17.96 17.96 17.76 0 0 0
28/07/2017
17.96
 326,878 17.60 18.12 17.45 0 0 0
27/07/2017
17.60
 233,664 17.60 17.76 17.50 0 0 0
26/07/2017
17.60
 214,467 17.45 17.70 17.39 0 0 0
25/07/2017
17.45
 213,819 17.13 17.55 17.03 0 0 0
24/07/2017
17.13
 414,309 18.02 18.02 17.13 0 0 0
21/07/2017
18.02
 156,621 18.22 18.43 17.91 0 0 0
20/07/2017
18.22
 348,460 18.43 18.43 18.02 0 0 0
19/07/2017
18.43
 369,806 18.17 18.48 18.17 0 0 0
18/07/2017
18.17
 357,600 18.17 18.43 17.86 0 0 0
17/07/2017
18.17
 581,998 19.00 19.00 18.07 0 0 0
14/07/2017
19.00
 491,603 18.90 19.26 18.80 0 0 0
13/07/2017
18.90
 699,680 18.54 19.00 18.38 0 0 0
12/07/2017
18.54
 419,810 18.59 18.90 18.38 0 0 0
11/07/2017
18.59
 552,597 17.86 18.59 17.86 0 0 0
10/07/2017
17.86
 504,112 17.65 18.07 17.55 0 200 -0.0
07/07/2017
17.65
 1,151,122 17.39 18.43 17.39 0 0 0
06/07/2017
17.39
 312,370 17.45 17.45 17.29 0 0 0
05/07/2017
17.45
 138,119 17.39 17.55 17.24 0 0 0
04/07/2017
17.39
 354,968 17.29 17.55 17.13 0 15 -0.0
03/07/2017
17.29
 333,017 17.50 17.65 17.13 0 22 -0.0
30/06/2017
17.50
 552,995 17.29 17.70 17.24 0 0 0
29/06/2017
17.29
 335,558 16.93 17.45 16.93 0 0 0
28/06/2017
16.93
 483,930 16.93 17.29 16.72 200,000 200,000 0
27/06/2017
16.93
 566,234 17.19 17.24 16.67 0 0 0
26/06/2017
17.19
 483,039 17.39 17.60 17.13 0 0 0
23/06/2017
17.39
 2,552,479 17.76 17.81 16.41 0 0 0
22/06/2017
17.76
 1,354,705 17.76 18.69 17.65 0 0 0
21/06/2017
17.76
 2,305,161 16.61 17.91 16.35 0 0 0
20/06/2017
16.61
 711,477 16.98 17.13 16.61 0 0 0
19/06/2017
16.98
 753,724 17.34 17.45 16.82 0 0 0
16/06/2017
17.34
 354,362 17.39 17.50 17.13 0 0 0
15/06/2017
17.39
 625,699 17.50 18.43 17.39 0 0 0
14/06/2017
17.50
 157,467 17.50 17.55 17.13 0 700 -0.0
13/06/2017
17.50
 690,075 17.39 17.86 17.39 0 0 0
12/06/2017
17.39
 1,151,939 16.25 17.60 16.25 0 0 0
09/06/2017
16.25
 428,977 16.25 16.61 16.10 0 0 0
08/06/2017
16.25
 301,551 16.25 16.87 16.25 0 0 0
07/06/2017
16.25
 635,840 15.99 16.67 15.58 0 5,000 -0.2
06/06/2017
15.99
 248,100 16.10 16.25 15.84 0 5,000 -0.2
05/06/2017
16.10
 164,370 16.10 16.10 15.84 0 0 0
02/06/2017
16.10
 235,790 16.51 16.72 16.10 0 0 0
01/06/2017
16.51
 951,520 15.58 16.67 15.32 0 5,000 -0.1
31/05/2017
15.58
 131,350 15.16 15.94 15.16 0 0 0
30/05/2017
15.16
 69,428 15.63 15.63 15.16 0 5,000 -0.1
29/05/2017
15.63
 114,210 15.78 15.78 15.47 0 5,000 -0.2
26/05/2017
15.78
 90,710 15.58 16.04 15.32 0 5,000 -0.1
25/05/2017
15.58
 143,835 15.01 15.63 14.80 0 5,000 -0.1
24/05/2017
15.01
 53,100 15.01 15.06 14.64 0 0 0
23/05/2017
15.01
 71,366 15.01 15.16 14.80 0 0 0
22/05/2017
15.01
 56,910 15.21 15.21 15.01 0 5,000 -0.1
19/05/2017
15.21
 26,225 14.90 15.21 14.90 0 80 -0.0
18/05/2017
14.90
 46,580 15.26 15.26 14.80 0 5,000 -0.1
17/05/2017
15.26
 73,706 15.26 15.26 14.85 0 5,000 -0.1
16/05/2017
15.26
 27,277 15.26 15.47 15.06 0 0 0
15/05/2017
15.26
 43,413 14.95 15.37 14.95 0 0 0
12/05/2017
14.95
 57,310 15.32 15.32 14.95 0 0 0
11/05/2017
15.32
 61,977 15.37 15.47 15.06 0 5,000 -0.1
10/05/2017
15.37
 39,135 15.52 15.84 15.26 0 0 0
09/05/2017
15.52
 66,310 15.11 15.58 14.85 0 5,000 -0.1
08/05/2017
15.11
 79,766 14.54 15.73 14.38 0 0 0
05/05/2017
14.54
 52,170 14.54 14.90 14.02 0 0 0
04/05/2017
14.54
 89,100 15.06 15.06 14.54 0 0 0
03/05/2017
15.06
 70,340 15.58 15.58 14.02 0 0 0
28/04/2017
15.58
 100,907 15.89 15.89 15.37 0 0 0
27/04/2017
15.89
 358,297 16.04 16.77 15.89 0 5,000 -0.2
26/04/2017
16.04
 192,410 15.42 16.35 15.37 0 8,900 -0.3
25/04/2017
15.42
 43,600 15.32 15.42 15.06 0 0 0
24/04/2017
15.32
 16,800 15.26 15.32 15.06 0 5,000 -0.1
21/04/2017
15.26
 34,300 15.26 15.47 15.06 0 5,000 -0.1
20/04/2017
15.26
 44,164 15.16 15.52 15.11 0 4,800 -0.1
19/04/2017
15.16
 50,650 15.26 15.26 14.85 0 20,200 -0.6
18/04/2017
15.26
 36,180 15.01 15.32 14.54 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |