CTCP PVI (pvi)

77
-0.40
(-0.52%)
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
(2026-05-20) 		-0.30 -0.39% 704,200 272,015 0
77
78.70
77
2 tháng
(2026-04-20) 		-0.60 -0.77% 1,816,400 407,804 0
74.70
81
77
3 tháng
(2026-03-23) 		1.50 1.98% 2,931,500 421,490 1.5
74.70
81.20
77
6 tháng
(2025-12-22) 		-14.50 -15.78% 11,650,300 -629,510 -108.7
74.70
112.50
77
12 tháng
(2025-06-24) 		23.15 42.66% 18,581,800 -1,606,010 -190.8
53.87
112.50
77
24 tháng
(2024-07-01) 		25.75 49.85% 43,735,490 -5,914,964 -433.5
42.48
112.50
77
36 tháng
(2023-07-05) 		36.16 87.69% 57,408,411 -6,506,189 -467.1
39.70
112.50
77
60 tháng
(2021-07-15) 		49.57 178.11% 128,436,786 4,566,676 29.2
27.09
112.50
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/12/2016
14.74
 157,850 14.32 14.74 14.21 0 0 0
26/12/2016
14.32
 24,200 14.32 14.32 14.27 0 0 0
23/12/2016
14.32
 53,739 14.32 14.32 14.21 0 500 -0.0
22/12/2016
14.32
 28,250 14.38 14.38 14.21 0 0 0
21/12/2016
14.38
 21,087 14.44 14.44 14.27 0 0 0
20/12/2016
14.44
 509 14.50 14.50 14.27 0 0 0
19/12/2016
14.50
 33,602 14.21 14.50 14.27 0 0 0
16/12/2016
14.21
 59,100 14.27 14.27 14.15 0 0 0
15/12/2016
14.27
 18,008 14.27 14.27 14.03 0 0 0
14/12/2016
14.27
 17,330 14.32 14.38 14.03 0 0 0
13/12/2016
14.32
 16,602 14.09 14.32 14.03 0 0 0
12/12/2016
14.09
 9,810 14.21 14.21 14.09 0 300 -0.0
09/12/2016
14.21
 36,500 14.21 14.32 14.15 0 0 0
08/12/2016
14.21
 43,067 14.44 14.44 14.15 0 761 -0.0
07/12/2016
14.44
 29,800 14.44 14.44 14.32 0 0 0
06/12/2016
14.44
 34,140 14.50 14.50 14.44 0 0 0
05/12/2016
14.50
 63,420 14.74 14.74 14.44 0 0 0
02/12/2016
14.74
 175,086 14.62 14.74 14.44 0 0 0
01/12/2016
14.62
 48,640 14.74 14.74 14.62 0 0 0
30/11/2016
14.74
 39,075 14.74 14.74 14.62 0 0 0
29/11/2016
14.74
 112,465 14.74 14.74 14.62 0 0 0
28/11/2016
14.74
 160,300 14.74 14.74 14.56 0 0 0
25/11/2016
14.74
 186,155 14.74 14.74 14.62 0 0 0
24/11/2016
14.74
 137,201 14.74 14.74 14.56 0 0 0
23/11/2016
14.74
 267,254 14.68 14.74 14.50 0 0 0
22/11/2016
14.68
 165,465 14.74 14.74 14.56 0 0 0
21/11/2016
14.74
 107,600 14.74 14.80 14.56 0 0 0
18/11/2016
14.74
 179,181 14.74 14.74 14.62 0 0 0
17/11/2016
14.74
 148,188 14.74 14.74 14.62 0 0 0
16/11/2016
14.74
 130,700 14.74 14.74 14.62 0 0 0
15/11/2016
14.74
 159,300 14.74 14.74 14.56 0 0 0
14/11/2016
14.74
 126,027 14.74 14.80 14.68 0 400 -0.0
11/11/2016
14.74
 72,069 14.80 14.86 14.74 0 0 0
10/11/2016
14.80
 68,983 14.80 14.91 14.80 0 0 0
09/11/2016
14.80
 262,969 14.74 14.91 14.44 0 0 0
08/11/2016
14.74
 227,512 14.56 14.91 14.15 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |