CTCP PVI (pvi)

77.10
-0.30
(-0.39%)
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)
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
27/01/2016
13.76
 1,184,692 13.54 14.09 13.37 0 101,800 -2.6
26/01/2016
13.54
 336,315 13.76 13.76 13.43 0 0 0
25/01/2016
13.76
 424,050 13.43 13.98 13.65 0 0 0
22/01/2016
13.43
 442,015 12.83 13.43 12.83 0 0 0
21/01/2016
12.83
 406,500 12.88 12.88 12.77 0 0 0
20/01/2016
12.88
 210,679 13.05 13.21 12.88 0 0 0
19/01/2016
13.05
 186,910 12.61 13.16 12.33 0 0 0
18/01/2016
12.61
 425,600 13.70 13.70 12.55 0 0 0
15/01/2016
13.70
 234,672 13.70 13.76 13.59 0 0 0
14/01/2016
13.70
 327,943 13.92 13.92 13.65 0 0 0
13/01/2016
13.92
 473,535 13.76 14.20 13.76 0 0 0
12/01/2016
13.76
 169,646 13.76 13.81 13.70 0 0 0
11/01/2016
13.76
 211,780 13.70 14.09 13.70 0 0 0
08/01/2016
13.70
 591,300 13.70 13.92 13.43 0 0 0
07/01/2016
13.70
 648,514 14.20 14.20 13.70 0 0 0
06/01/2016
14.20
 406,290 13.98 14.20 13.92 0 0 0
05/01/2016
13.98
 511,861 14.14 14.25 13.98 0 80 -0.0
04/01/2016
14.14
 777,596 13.98 14.36 13.98 0 8,500 -0.2
31/12/2015
13.98
 1,030,437 13.70 14.25 13.65 0 0 0
30/12/2015
13.70
 304,841 13.76 13.92 13.59 0 1,000 -0.0
29/12/2015
13.76
 378,100 13.54 13.98 13.54 0 0 0
28/12/2015
13.54
 421,500 12.99 13.54 12.83 0 0 0
25/12/2015
12.99
 156,270 12.99 12.99 12.61 0 0 0
24/12/2015
12.99
 85,800 13.05 13.10 12.99 0 0 0
23/12/2015
13.05
 172,025 13.16 13.16 12.99 0 0 0
22/12/2015
13.16
 171,117 13.05 13.37 12.99 0 0 0
21/12/2015
13.05
 115,456 13.10 13.10 12.99 0 45 -0.0
18/12/2015
13.10
 296,100 13.26 13.37 13.10 0 4,600 -0.1
17/12/2015
13.26
 214,397 12.88 13.37 12.88 0 0 0
16/12/2015
12.88
 123,260 12.94 12.94 12.77 0 0 0
15/12/2015
12.94
 436,397 12.77 12.94 12.17 0 0 0
14/12/2015
12.77
 211,500 13.16 13.16 12.77 0 7,600 -0.2
11/12/2015
13.16
 165,154 13.16 13.37 13.05 0 0 0
10/12/2015
13.16
 165,400 13.43 13.48 13.10 0 0 0
09/12/2015
13.43
 465,948 13.32 13.76 13.10 0 0 0
08/12/2015
13.32
 339,909 13.16 13.37 12.99 0 0 0
07/12/2015
13.16
 540,527 12.94 13.32 12.99 0 0 0
04/12/2015
12.94
 233,600 12.55 12.94 12.55 0 0 0
03/12/2015
12.55
 86,400 12.50 12.72 12.50 0 0 0
02/12/2015
12.50
 88,400 12.50 12.83 12.44 0 0 0
01/12/2015
12.50
 32,886 12.50 12.83 12.50 0 0 0
30/11/2015
12.50
 235,204 12.55 12.77 12.44 0 50 -0.0
27/11/2015
12.55
 285,114 12.83 12.83 12.55 0 0 0
26/11/2015
12.83
 209,753 13.16 13.21 12.77 0 0 0
25/11/2015
13.16
 219,900 13.05 13.32 13.05 0 0 0
24/11/2015
13.05
 666,774 12.61 13.16 12.61 0 0 0
23/11/2015
12.61
 303,256 12.66 12.66 12.50 0 0 0
20/11/2015
12.66
 239,375 12.83 12.99 12.66 0 0 0
19/11/2015
12.83
 426,282 12.83 12.88 12.61 0 0 0
18/11/2015
12.83
 429,597 13.16 13.16 12.77 0 0 0
17/11/2015
13.16
 446,282 13.32 13.54 13.16 0 0 0
16/11/2015
13.32
 350,438 13.37 13.76 13.32 0 0 0
13/11/2015
13.37
 419,792 13.16 13.81 13.21 0 0 0
12/11/2015
13.16
 276,927 13.16 13.43 13.05 0 1,100 -0.0
11/11/2015
13.16
 492,805 12.72 13.32 12.61 0 500 -0.0
10/11/2015
12.72
 408,362 12.94 12.94 12.55 0 0 0
09/11/2015
12.94
 235,129 13.37 13.37 12.72 0 0 0
06/11/2015
13.37
 563,695 13.70 13.70 13.26 0 0 0
05/11/2015
13.70
 594,606 13.32 13.98 13.26 0 0 0
04/11/2015
13.32
 427,553 13.87 13.87 13.32 0 0 0
03/11/2015
13.87
 653,372 13.26 13.87 13.10 0 800 -0.0
02/11/2015
13.26
 1,091,875 13.43 13.81 13.21 0 0 0
30/10/2015
13.43
 620,148 13.21 13.65 13.26 0 0 0
29/10/2015
13.21
 891,852 12.72 13.54 12.55 0 0 0
28/10/2015
12.72
 504,322 12.50 12.94 12.55 0 0 0
27/10/2015
12.50
 218,885 12.61 12.88 12.33 0 500 -0.0
26/10/2015
12.61
 1,371,115 12.44 13.05 12.44 0 0 0
23/10/2015
12.44
 907,680 11.84 12.66 11.84 0 0 0
22/10/2015
11.84
 219,135 11.84 12.00 11.57 0 0 0
21/10/2015
11.84
 638,558 11.73 12.22 11.57 0 17,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |