CTCP PVI (pvi)

77.20
0.10
(0.13%)
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)
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
07/11/2016
14.56
 33,870 14.74 14.74 14.56 0 0 0
04/11/2016
14.74
 140,813 14.74 14.74 14.50 0 0 0
03/11/2016
14.74
 266,048 14.50 14.74 14.32 0 0 0
02/11/2016
14.50
 53,507 14.56 14.68 14.50 0 0 0
01/11/2016
14.56
 129,098 14.50 14.68 14.44 0 0 0
31/10/2016
14.50
 33,100 14.68 15.33 14.50 0 0 0
28/10/2016
14.68
 41,167 14.68 14.74 14.56 0 500 -0.0
27/10/2016
14.68
 52,667 14.68 14.68 14.50 0 0 0
26/10/2016
14.68
 146,120 14.74 14.74 14.56 0 0 0
25/10/2016
14.74
 122,424 14.74 14.74 14.56 0 0 0
24/10/2016
14.74
 183,231 14.74 14.74 14.44 0 0 0
21/10/2016
14.74
 79,663 14.80 14.97 14.74 0 0 0
20/10/2016
14.80
 104,270 15.09 15.15 14.15 0 7,100 -0.2
19/10/2016
15.09
 68,770 15.09 15.15 14.97 0 0 0
18/10/2016
15.09
 39,613 15.33 15.33 15.09 0 0 0
17/10/2016
15.33
 264,200 15.03 15.62 15.15 0 6,900 -0.2
14/10/2016
15.03
 452,142 14.74 15.15 14.80 0 0 0
13/10/2016
14.74
 119,440 14.74 14.74 14.50 0 0 0
12/10/2016
14.74
 120,756 14.74 14.74 14.56 0 0 0
11/10/2016
14.74
 199,999 14.68 14.74 14.44 0 5,500 -0.1
10/10/2016
14.68
 129,493 14.74 14.74 14.62 0 0 0
07/10/2016
14.74
 241,566 14.56 14.74 14.44 0 0 0
06/10/2016
14.56
 254,834 14.62 14.74 14.44 0 0 0
05/10/2016
14.62
 250,550 14.74 14.86 14.62 0 5,000 -0.1
04/10/2016
14.74
 193,468 14.91 15.03 14.74 0 0 0
03/10/2016
14.91
 259,490 15.03 15.27 14.74 0 0 0
30/09/2016
15.03
 181,796 15.27 15.39 15.03 0 0 0
29/09/2016
15.27
 216,674 15.21 15.44 15.21 0 0 0
28/09/2016
15.21
 311,750 14.91 15.44 14.91 0 0 0
27/09/2016
14.91
 237,516 14.91 15.09 14.91 0 0 0
26/09/2016
14.91
 222,159 14.91 15.03 14.86 0 0 0
23/09/2016
14.91
 248,110 15.09 15.15 14.91 0 0 0
22/09/2016
15.09
 170,460 15.27 15.44 15.03 0 61 -0.0
21/09/2016
15.27
 262,132 14.91 15.27 14.86 0 4,500 -0.1
20/09/2016
14.91
 473,100 15.03 15.27 14.68 0 0 0
19/09/2016: Cổ tức tiền mặt tỉ lệ: 20%
19/09/2016
15.03
 430,690 15.62 15.80 15.03 0 0 0
16/09/2016
15.62
 224,582 15.79 15.79 15.62 0 0 0
15/09/2016
15.79
 376,432 15.84 15.95 15.68 0 0 0
14/09/2016
15.84
 643,338 15.90 16.22 15.79 0 0 0
13/09/2016
15.90
 519,453 15.57 15.95 15.57 0 0 0
12/09/2016
15.57
 209,682 15.90 15.95 15.35 0 0 0
09/09/2016
15.90
 783,270 15.79 16.06 15.79 0 0 0
08/09/2016
15.79
 145,285 15.84 15.90 15.62 0 0 0
07/09/2016
15.84
 317,220 15.51 15.84 15.46 0 0 0
06/09/2016
15.51
 308,275 15.84 15.95 15.51 0 0 0
05/09/2016
15.84
 432,720 15.90 16.06 15.62 0 0 0
01/09/2016
15.90
 415,655 15.95 16.22 15.90 0 0 0
31/08/2016
15.95
 437,720 15.62 16.11 15.35 0 0 0
30/08/2016
15.62
 440,321 15.51 15.84 15.46 0 0 0
29/08/2016
15.51
 945,821 15.40 16.17 15.51 0 0 0
26/08/2016
15.40
 771,023 14.96 15.57 14.96 0 200 -0.0
25/08/2016
14.96
 523,650 14.47 15.24 14.47 0 3,700 -0.1
24/08/2016
14.47
 257,098 14.25 14.64 14.42 0 0 0
23/08/2016
14.25
 304,150 14.25 14.53 14.20 0 0 0
22/08/2016
14.25
 263,200 14.47 14.47 14.20 0 0 0
19/08/2016
14.47
 148,700 14.69 14.69 14.47 0 0 0
18/08/2016
14.69
 336,077 14.80 15.02 14.64 0 0 0
17/08/2016
14.80
 477,209 14.47 14.96 14.36 0 0 0
16/08/2016
14.47
 389,423 14.20 14.53 14.25 0 0 0
15/08/2016
14.20
 152,945 14.20 14.42 14.14 0 0 0
12/08/2016
14.20
 384,557 13.76 14.53 13.76 0 0 0
11/08/2016
13.76
 284,321 13.76 13.87 13.70 0 0 0
10/08/2016
13.76
 93,200 13.81 13.87 13.70 0 0 0
09/08/2016
13.81
 93,423 13.59 13.87 13.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |