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)
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
08/08/2016
13.59
 130,620 13.70 13.70 13.59 0 0 0
05/08/2016
13.70
 220,010 13.81 13.81 13.65 0 0 0
04/08/2016
13.81
 120,070 13.76 13.98 13.76 0 0 0
03/08/2016
13.76
 375,838 13.81 13.87 13.59 0 0 0
02/08/2016
13.81
 574,850 14.42 14.42 13.70 0 50 -0.0
01/08/2016
14.42
 110,949 14.53 14.53 14.36 0 0 0
29/07/2016
14.53
 83,568 14.47 14.64 14.42 0 0 0
28/07/2016
14.47
 965,325 14.69 14.69 14.25 0 0 0
27/07/2016
14.69
 165,416 14.80 14.96 14.69 0 3,900 -0.1
26/07/2016
14.80
 468,846 14.53 15.24 14.53 0 0 0
25/07/2016
14.53
 557,847 14.20 14.69 14.20 0 0 0
22/07/2016
14.20
 95,385 14.20 14.31 13.92 0 0 0
21/07/2016
14.20
 622,780 14.14 14.53 13.98 0 0 0
20/07/2016
14.14
 119,530 13.87 14.14 13.87 0 0 0
19/07/2016
13.87
 228,142 14.14 14.25 13.81 0 200 -0.0
18/07/2016
14.14
 14,200 14.14 14.25 13.98 0 0 0
15/07/2016
14.14
 53,690 14.03 14.14 13.92 0 0 0
14/07/2016
14.03
 546,181 13.92 14.74 14.03 0 0 0
13/07/2016
13.92
 107,749 13.87 14.14 13.87 0 0 0
12/07/2016
13.87
 129,447 14.14 14.14 13.81 0 0 0
11/07/2016
14.14
 109,234 14.25 14.36 14.03 0 0 0
08/07/2016
14.25
 254,094 13.87 14.42 13.98 0 0 0
07/07/2016
13.87
 95,549 13.87 13.92 13.81 0 0 0
06/07/2016
13.87
 30,188 13.98 13.98 13.81 0 0 0
05/07/2016
13.98
 65,290 13.92 14.03 13.92 0 0 0
04/07/2016
13.92
 56,000 13.87 14.09 13.76 0 0 0
01/07/2016
13.87
 82,687 13.76 13.98 13.70 0 0 0
30/06/2016
13.76
 72,835 13.76 13.98 13.76 0 0 0
29/06/2016
13.76
 67,978 13.54 13.81 13.37 0 0 0
28/06/2016
13.54
 48,081 13.48 13.54 13.43 0 0 0
27/06/2016
13.48
 172,595 13.43 13.48 13.21 0 0 0
24/06/2016
13.43
 540,250 13.54 13.54 12.22 0 4,000 -0.1
23/06/2016
13.54
 65,391 13.59 13.59 13.48 0 0 0
22/06/2016
13.59
 22,445 13.70 13.81 13.54 0 0 0
21/06/2016
13.70
 85,206 13.65 13.98 13.65 0 0 0
20/06/2016
13.65
 44,774 13.48 13.65 13.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |