CTCP PVI (pvi)

86.50
-2.90
(-3.24%)
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
(2025-12-29) 		-6.60 -6.80% 5,183,700 -917,200 -97.5
86.10
112.50
89.40
2 tháng
(2025-12-01) 		2.40 2.73% 7,549,300 -1,309,700 -133.3
86
112.50
89.40
3 tháng
(2025-10-30) 		18.10 25.03% 9,362,200 -1,789,600 -172.5
72.30
112.50
89.40
6 tháng
(2025-08-01) 		30.31 50.44% 11,755,000 -1,908,400 -180.6
59.52
112.50
89.40
12 tháng
(2025-02-03) 		29.64 48.78% 18,469,050 -2,028,683 -190.3
51.67
112.50
89.40
24 tháng
(2024-02-15) 		49.80 122.64% 42,424,130 -6,184,904 -424.7
40.60
112.50
89.40
36 tháng
(2023-02-13) 		49.08 118.77% 53,653,092 -6,575,739 -445.3
39.64
112.50
89.40
60 tháng
(2021-02-23) 		66.84 283.70% 129,987,751 5,675,804 93.2
23.41
112.50
89.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/06/2016
13.48
 117,716 13.65 13.65 13.48 0 0 0
16/06/2016
13.65
 208,770 13.87 13.87 13.65 0 0 0
15/06/2016
13.87
 49,400 13.92 13.92 13.76 0 0 0
14/06/2016
13.92
 96,818 13.76 13.92 13.76 0 0 0
13/06/2016
13.76
 163,218 14.31 14.31 13.48 0 0 0
10/06/2016
14.31
 71,979 14.36 14.36 14.20 0 0 0
09/06/2016
14.36
 211,041 14.36 14.69 14.03 0 0 0
08/06/2016
14.36
 1,654,762 13.65 14.80 13.76 0 0 0
07/06/2016
13.65
 32,890 13.70 13.76 13.65 0 0 0
06/06/2016
13.70
 21,827 13.70 13.92 13.65 0 0 0
03/06/2016
13.70
 47,464 13.87 13.87 13.65 0 0 0
02/06/2016
13.87
 37,615 13.70 13.87 13.65 0 0 0
01/06/2016
13.70
 26,324 13.70 13.70 13.54 0 0 0
31/05/2016
13.70
 23,967 13.70 13.98 13.70 0 0 0
30/05/2016
13.70
 19,800 13.70 13.70 13.70 0 0 0
27/05/2016
13.70
 82,736 13.65 13.70 13.54 0 0 0
26/05/2016
13.65
 73,235 13.70 13.70 13.54 0 0 0
25/05/2016
13.70
 28,550 13.70 13.70 13.65 0 0 0
24/05/2016
13.70
 58,700 13.70 13.70 13.65 0 0 0
23/05/2016
13.70
 44,550 13.65 13.70 13.65 0 0 0
20/05/2016
13.65
 90,901 13.65 13.70 13.65 0 0 0
19/05/2016
13.65
 45,275 13.76 13.76 13.59 0 0 0
18/05/2016
13.76
 35,638 13.98 13.98 13.70 0 0 0
17/05/2016
13.98
 59,923 13.70 13.98 13.76 0 0 0
16/05/2016
13.70
 148,112 13.70 13.76 13.59 0 0 0
13/05/2016
13.70
 187,947 13.76 13.76 13.43 0 3,937 -0.1
12/05/2016
13.76
 140,080 13.65 13.81 13.54 0 0 0
11/05/2016
13.65
 51,980 13.48 13.70 13.48 0 0 0
10/05/2016
13.48
 53,554 13.43 13.48 13.37 0 0 0
09/05/2016
13.43
 28,291 13.54 13.54 13.43 0 0 0
06/05/2016
13.54
 60,600 13.76 13.76 13.48 0 0 0
05/05/2016
13.76
 14,808 13.76 13.92 13.70 0 0 0
04/05/2016
13.76
 55,100 14.03 14.03 13.70 0 0 0
29/04/2016
14.03
 198,009 13.81 14.36 13.70 0 0 0
28/04/2016
13.81
 170,065 13.37 13.81 13.21 0 0 0
27/04/2016
13.37
 85,520 13.37 13.48 13.32 0 0 0
26/04/2016
13.37
 173,322 13.65 13.65 13.37 0 0 0
25/04/2016
13.65
 178,077 13.76 13.98 13.48 0 74 -0.0
22/04/2016
13.76
 241,120 13.54 13.81 13.48 0 0 0
21/04/2016
13.54
 221,251 13.59 13.81 13.43 0 0 0
20/04/2016
13.59
 174,258 13.65 13.70 13.48 0 0 0
19/04/2016
13.65
 52,910 13.87 13.98 13.65 0 0 0
15/04/2016
13.87
 88,379 13.98 13.98 13.70 0 0 0
14/04/2016
13.98
 152,553 13.54 13.98 13.48 0 0 0
13/04/2016
13.54
 223,611 13.54 13.54 13.43 0 0 0
12/04/2016
13.54
 279,779 13.43 13.98 13.43 0 0 0
11/04/2016
13.43
 296,160 13.43 13.59 13.37 0 0 0
08/04/2016
13.43
 260,210 13.48 13.48 13.37 0 0 0
07/04/2016
13.48
 76,015 13.54 13.65 13.32 0 0 0
06/04/2016
13.54
 66,100 13.37 13.70 13.32 0 0 0
05/04/2016
13.37
 290,856 13.26 13.48 13.26 0 0 0
04/04/2016
13.26
 257,881 13.32 13.32 13.16 0 0 0
01/04/2016
13.32
 230,400 13.54 13.70 13.26 0 0 0
31/03/2016
13.54
 139,465 13.81 13.81 13.48 0 0 0
30/03/2016
13.81
 94,301 13.81 13.81 13.70 0 500 -0.0
29/03/2016
13.81
 132,110 13.81 13.98 13.70 0 0 0
28/03/2016
13.81
 70,610 13.76 13.92 13.81 0 0 0
25/03/2016
13.76
 149,112 13.81 14.14 13.70 0 0 0
24/03/2016
13.81
 222,140 13.81 14.14 13.70 0 0 0
23/03/2016
13.81
 251,410 13.98 14.03 13.76 0 0 0
22/03/2016
13.98
 223,900 14.25 14.25 13.92 0 0 0
21/03/2016
14.25
 142,410 14.58 14.58 14.25 0 11,600 -0.3
18/03/2016
14.58
 134,705 14.42 14.58 14.36 0 0 0
17/03/2016
14.42
 257,755 14.36 14.69 14.31 0 205 -0.0
16/03/2016
14.36
 282,956 14.58 14.64 14.25 0 0 0
15/03/2016
14.58
 244,000 14.74 14.74 14.53 0 0 0
14/03/2016
14.74
 437,250 14.74 14.96 14.74 0 0 0
11/03/2016
14.74
 631,138 14.69 15.29 14.58 0 0 0
10/03/2016
14.69
 310,275 14.64 14.80 14.47 0 0 0
09/03/2016
14.64
 286,730 15.02 15.02 14.64 0 0 0
08/03/2016
15.02
 189,831 15.07 15.18 14.69 0 0 0
07/03/2016
15.07
 424,901 15.13 15.46 14.96 0 0 0
04/03/2016
15.13
 557,232 14.74 15.40 14.58 0 0 0
03/03/2016
14.74
 126,084 14.85 15.02 14.64 0 0 0
02/03/2016
14.85
 266,621 14.74 15.02 14.58 0 0 0
01/03/2016
14.74
 942,507 13.81 14.80 13.81 0 0 0
29/02/2016
13.81
 328,030 13.54 13.81 13.54 0 0 0
26/02/2016
13.54
 113,100 13.54 13.70 13.54 0 0 0
25/02/2016
13.54
 204,200 13.59 13.59 13.43 3,000,000 3,000,000 0
24/02/2016
13.59
 111,360 13.54 13.59 13.43 0 0 0
23/02/2016
13.54
 148,500 13.59 13.70 13.48 0 0 0
22/02/2016
13.59
 175,800 13.54 13.76 13.54 6,179,568 6,179,568 0
19/02/2016
13.54
 109,150 13.76 13.81 13.48 0 8,300 -0.2
18/02/2016
13.76
 134,201 13.54 13.98 13.76 0 0 0
17/02/2016
13.54
 60,699 13.43 13.70 13.43 0 0 0
16/02/2016
13.43
 133,400 13.65 13.70 13.43 0 0 0
15/02/2016
13.65
 49,280 13.70 13.76 13.59 0 0 0
05/02/2016
13.70
 154,310 13.65 13.70 13.48 0 0 0
04/02/2016
13.65
 111,116 13.65 13.76 13.65 0 0 0
03/02/2016
13.65
 61,400 13.65 13.65 13.16 0 500 -0.0
02/02/2016
13.65
 60,550 13.76 13.76 13.59 0 0 0
01/02/2016
13.76
 124,195 13.76 13.76 13.48 0 95 -0.0
29/01/2016
13.76
 64,900 13.76 13.81 13.65 0 0 0
28/01/2016
13.76
 482,627 13.76 14.03 13.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |