CTCP PVI (pvi)

65.40
0.60
(0.93%)
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)
17/04/2017
15.01
 97,699 15.11 15.73 15.01 0 5,000 -0.1
14/04/2017
15.11
 60,735 14.85 15.16 14.59 0 5,000 -0.1
13/04/2017
14.85
 47,064 14.80 15.63 14.85 0 0 0
12/04/2017
14.80
 86,361 15.26 15.26 14.64 0 0 0
11/04/2017
15.26
 134,060 15.06 15.26 14.90 0 0 0
10/04/2017
15.06
 84,824 15.37 15.37 14.85 0 60 -0.0
07/04/2017
15.37
 56,926 15.58 15.58 15.06 0 9,800 -0.3
05/04/2017
15.58
 122,088 14.80 15.73 14.49 0 11,100 -0.3
04/04/2017
14.80
 137,540 15.42 15.58 14.64 0 0 0
03/04/2017
15.42
 269,528 16.61 17.13 15.06 0 0 0
31/03/2017
16.61
 277,193 17.03 17.13 16.10 0 0 0
30/03/2017
17.03
 981,966 15.52 17.03 15.52 0 3,500 -0.1
29/03/2017
15.52
 754,409 14.12 15.52 14.12 0 0 0
28/03/2017
14.12
 418,904 13.08 14.12 12.51 0 200 -0.0
27/03/2017
13.08
 53,449 12.82 13.08 12.82 0 0 0
24/03/2017
12.82
 28,633 12.67 12.82 12.72 0 0 0
23/03/2017
12.67
 10,800 12.72 12.72 12.56 0 0 0
22/03/2017
12.72
 15,426 12.62 12.72 12.51 0 0 0
21/03/2017
12.62
 56,247 12.51 12.72 12.51 0 0 0
20/03/2017
12.51
 51,715 12.72 12.82 11.47 0 0 0
17/03/2017
12.72
 18,404 12.51 12.72 12.51 0 0 0
16/03/2017
12.51
 11,997 12.41 12.56 12.31 0 0 0
15/03/2017
12.41
 62,535 12.36 12.41 12.31 0 4,700 -0.1
14/03/2017
12.36
 40,600 12.41 12.46 12.36 0 0 0
13/03/2017
12.41
 113,900 12.62 12.67 12.36 0 0 0
10/03/2017
12.62
 28,022 12.67 12.72 12.46 0 0 0
09/03/2017
12.67
 10,386 12.67 12.72 12.62 0 300 -0.0
08/03/2017
12.67
 27,900 12.72 12.72 12.56 0 0 0
07/03/2017
12.72
 13,433 12.77 12.77 12.67 0 0 0
06/03/2017
12.77
 30,700 12.93 12.93 12.72 0 0 0
03/03/2017
12.93
 12,670 12.77 12.98 12.72 0 0 0
02/03/2017
12.77
 15,727 12.82 12.88 12.72 0 0 0
01/03/2017
12.82
 12,035 12.98 12.98 12.77 0 0 0
28/02/2017
12.98
 11,500 12.93 12.98 12.77 0 0 0
27/02/2017
12.93
 10,130 13.03 13.08 12.77 0 0 0
24/02/2017
13.03
 17,935 13.03 13.14 12.72 0 0 0
23/02/2017
13.03
 13,851 12.93 13.19 12.93 0 0 0
22/02/2017
12.93
 30,950 13.14 13.14 12.93 0 0 0
21/02/2017
13.14
 30,176 13.19 13.19 12.98 0 0 0
20/02/2017
13.19
 25,551 13.14 13.40 13.08 0 0 0
17/02/2017
13.14
 23,886 13.03 13.14 12.98 0 0 0
16/02/2017
13.03
 90,641 12.98 13.29 13.03 0 0 0
15/02/2017
12.98
 37,951 13.08 13.08 12.93 0 0 0
14/02/2017
13.08
 19,780 13.14 13.14 13.08 0 80 -0.0
13/02/2017
13.14
 25,776 13.08 13.14 13.03 0 1,500 -0.0
10/02/2017
13.08
 14,848 13.14 13.14 13.03 0 0 0
09/02/2017
13.14
 17,900 13.19 13.19 13.08 0 0 0
08/02/2017
13.19
 77,436 12.98 13.19 12.98 0 0 0
07/02/2017
12.98
 33,328 12.93 12.98 12.93 0 0 0
06/02/2017
12.93
 20,750 12.98 13.08 12.93 0 0 0
03/02/2017
12.98
 39,100 13.19 13.29 12.98 0 0 0
02/02/2017
13.19
 40,662 13.24 13.40 13.19 0 300 -0.0
25/01/2017
13.24
 22,800 13.34 13.34 13.24 0 0 0
24/01/2017
13.34
 11,950 13.14 13.34 13.14 0 0 0
23/01/2017
13.14
 56,110 13.19 13.24 13.14 0 0 0
20/01/2017
13.19
 37,749 13.24 13.34 13.19 0 0 0
19/01/2017
13.24
 11,558 13.29 13.29 13.24 0 49 -0.0
18/01/2017
13.29
 63,026 13.24 13.50 13.24 0 1,700 -0.0
17/01/2017
13.24
 119,888 13.14 13.40 13.24 0 0 0
16/01/2017
13.14
 33,772 13.14 13.19 13.14 0 0 0
13/01/2017
13.14
 141,897 13.08 13.40 13.08 0 0 0
12/01/2017
13.08
 36,778 12.98 13.08 12.93 0 0 0
11/01/2017
12.98
 107,359 13.08 13.08 12.93 0 0 0
10/01/2017
13.08
 60,456 13.08 13.19 13.03 0 0 0
09/01/2017
13.08
 22,633 12.93 13.08 12.88 0 0 0
06/01/2017
12.93
 22,980 12.93 12.98 12.88 0 0 0
05/01/2017
12.93
 15,137 12.98 12.98 12.82 0 0 0
04/01/2017
12.98
 10,152 12.93 12.98 12.93 0 3,000 -0.1
03/01/2017
12.93
 27,478 12.98 14.02 12.72 0 0 0
30/12/2016
12.98
 410,493 12.93 12.98 12.67 0 0 0
29/12/2016
12.93
 79,000 12.93 12.93 12.88 0 0 0
28/12/2016
12.93
 138,673 12.98 12.98 12.62 0 0 0
27/12/2016
12.98
 157,850 12.62 12.98 12.51 0 0 0
26/12/2016
12.62
 24,200 12.62 12.62 12.56 0 0 0
23/12/2016
12.62
 53,739 12.62 12.62 12.51 0 500 -0.0
22/12/2016
12.62
 28,250 12.67 12.67 12.51 0 0 0
21/12/2016
12.67
 21,087 12.72 12.72 12.56 0 0 0
20/12/2016
12.72
 509 12.77 12.77 12.56 0 0 0
19/12/2016
12.77
 33,602 12.51 12.77 12.56 0 0 0
16/12/2016
12.51
 59,100 12.56 12.56 12.46 0 0 0
15/12/2016
12.56
 18,008 12.56 12.56 12.36 0 0 0
14/12/2016
12.56
 17,330 12.62 12.67 12.36 0 0 0
13/12/2016
12.62
 16,602 12.41 12.62 12.36 0 0 0
12/12/2016
12.41
 9,810 12.51 12.51 12.41 0 300 -0.0
09/12/2016
12.51
 36,500 12.51 12.62 12.46 0 0 0
08/12/2016
12.51
 43,067 12.72 12.72 12.46 0 761 -0.0
07/12/2016
12.72
 29,800 12.72 12.72 12.62 0 0 0
06/12/2016
12.72
 34,140 12.77 12.77 12.72 0 0 0
05/12/2016
12.77
 63,420 12.98 12.98 12.72 0 0 0
02/12/2016
12.98
 175,086 12.88 12.98 12.72 0 0 0
01/12/2016
12.88
 48,640 12.98 12.98 12.88 0 0 0
30/11/2016
12.98
 39,075 12.98 12.98 12.88 0 0 0
29/11/2016
12.98
 112,465 12.98 12.98 12.88 0 0 0
28/11/2016
12.98
 160,300 12.98 12.98 12.82 0 0 0
25/11/2016
12.98
 186,155 12.98 12.98 12.88 0 0 0
24/11/2016
12.98
 137,201 12.98 12.98 12.82 0 0 0
23/11/2016
12.98
 267,254 12.93 12.98 12.77 0 0 0
22/11/2016
12.93
 165,465 12.98 12.98 12.82 0 0 0
21/11/2016
12.98
 107,600 12.98 13.03 12.82 0 0 0
18/11/2016
12.98
 179,181 12.98 12.98 12.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |