CTCP PVI (pvi)

86.70
-2.70
(-3.02%)
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)
27/01/2016
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
20/10/2015
11.73
 638,949 11.18 11.89 11.02 0 0 0
19/10/2015
11.18
 157,800 11.29 11.35 11.18 0 0 0
16/10/2015
11.29
 166,441 11.35 11.40 11.13 0 0 0
15/10/2015
11.35
 259,661 11.29 11.51 11.13 0 0 0
14/10/2015
11.29
 651,070 11.18 11.57 11.07 0 0 0
13/10/2015
11.18
 162,696 11.13 11.18 11.02 0 0 0
12/10/2015
11.13
 185,891 11.24 11.35 11.07 0 0 0
09/10/2015
11.24
 227,080 11.29 11.29 11.02 0 0 0
08/10/2015
11.29
 189,065 11.07 11.29 11.07 0 0 0
07/10/2015
11.07
 393,722 11.29 11.51 10.96 0 0 0
06/10/2015
11.29
 585,149 10.36 11.29 10.52 0 0 0
05/10/2015
10.36
 63,870 10.30 10.41 10.25 0 0 0
02/10/2015
10.30
 30,000 10.20 10.36 10.20 0 0 0
01/10/2015
10.20
 117,593 10.36 10.36 9.92 0 0 0
30/09/2015
10.36
 132,710 10.36 10.80 10.30 0 100,100 -1.9
29/09/2015
10.36
 93,800 10.41 10.41 10.25 0 0 0
28/09/2015
10.41
 119,400 10.36 10.52 10.30 0 0 0
25/09/2015
10.36
 95,100 10.47 10.47 10.36 0 0 0
24/09/2015
10.47
 75,200 10.47 10.63 10.36 0 10,000 -0.2
23/09/2015: Cổ tức tiền mặt tỉ lệ: 9%
23/09/2015
10.47
 284,675 10.09 10.80 10.14 0 0 0
22/09/2015
10.09
 110,007 10.09 10.19 10.03 0 0 0
21/09/2015
10.09
 101,576 9.93 10.09 9.93 0 0 0
18/09/2015
9.93
 129,900 9.93 10.03 9.93 0 0 0
17/09/2015
9.93
 31,200 9.98 9.98 9.93 0 0 0
16/09/2015
9.98
 31,510 10.03 10.03 9.88 0 0 0
15/09/2015
10.03
 44,400 9.82 10.03 9.82 0 0 0
14/09/2015
9.82
 72,600 9.98 9.98 9.82 0 0 0
11/09/2015
9.98
 104,966 9.98 10.24 9.98 0 0 0
10/09/2015
9.98
 59,620 10.09 10.09 9.88 0 0 0
09/09/2015
10.09
 113,713 9.88 10.19 9.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |