CTCP PVI (pvi)

65.30
0.50
(0.77%)
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)
29/01/2016
12.12
 64,900 12.12 12.17 12.02 0 0 0
28/01/2016
12.12
 482,627 12.12 12.36 12.12 0 0 0
27/01/2016
12.12
 1,184,692 11.92 12.41 11.78 0 101,800 -2.6
26/01/2016
11.92
 336,315 12.12 12.12 11.83 0 0 0
25/01/2016
12.12
 424,050 11.83 12.31 12.02 0 0 0
22/01/2016
11.83
 442,015 11.30 11.83 11.30 0 0 0
21/01/2016
11.30
 406,500 11.35 11.35 11.25 0 0 0
20/01/2016
11.35
 210,679 11.49 11.63 11.35 0 0 0
19/01/2016
11.49
 186,910 11.10 11.59 10.86 0 0 0
18/01/2016
11.10
 425,600 12.07 12.07 11.06 0 0 0
15/01/2016
12.07
 234,672 12.07 12.12 11.97 0 0 0
14/01/2016
12.07
 327,943 12.26 12.26 12.02 0 0 0
13/01/2016
12.26
 473,535 12.12 12.50 12.12 0 0 0
12/01/2016
12.12
 169,646 12.12 12.17 12.07 0 0 0
11/01/2016
12.12
 211,780 12.07 12.41 12.07 0 0 0
08/01/2016
12.07
 591,300 12.07 12.26 11.83 0 0 0
07/01/2016
12.07
 648,514 12.50 12.50 12.07 0 0 0
06/01/2016
12.50
 406,290 12.31 12.50 12.26 0 0 0
05/01/2016
12.31
 511,861 12.46 12.55 12.31 0 80 -0.0
04/01/2016
12.46
 777,596 12.31 12.65 12.31 0 8,500 -0.2
31/12/2015
12.31
 1,030,437 12.07 12.55 12.02 0 0 0
30/12/2015
12.07
 304,841 12.12 12.26 11.97 0 1,000 -0.0
29/12/2015
12.12
 378,100 11.92 12.31 11.92 0 0 0
28/12/2015
11.92
 421,500 11.44 11.92 11.30 0 0 0
25/12/2015
11.44
 156,270 11.44 11.44 11.10 0 0 0
24/12/2015
11.44
 85,800 11.49 11.54 11.44 0 0 0
23/12/2015
11.49
 172,025 11.59 11.59 11.44 0 0 0
22/12/2015
11.59
 171,117 11.49 11.78 11.44 0 0 0
21/12/2015
11.49
 115,456 11.54 11.54 11.44 0 45 -0.0
18/12/2015
11.54
 296,100 11.68 11.78 11.54 0 4,600 -0.1
17/12/2015
11.68
 214,397 11.35 11.78 11.35 0 0 0
16/12/2015
11.35
 123,260 11.39 11.39 11.25 0 0 0
15/12/2015
11.39
 436,397 11.25 11.39 10.72 0 0 0
14/12/2015
11.25
 211,500 11.59 11.59 11.25 0 7,600 -0.2
11/12/2015
11.59
 165,154 11.59 11.78 11.49 0 0 0
10/12/2015
11.59
 165,400 11.83 11.88 11.54 0 0 0
09/12/2015
11.83
 465,948 11.73 12.12 11.54 0 0 0
08/12/2015
11.73
 339,909 11.59 11.78 11.44 0 0 0
07/12/2015
11.59
 540,527 11.39 11.73 11.44 0 0 0
04/12/2015
11.39
 233,600 11.06 11.39 11.06 0 0 0
03/12/2015
11.06
 86,400 11.01 11.20 11.01 0 0 0
02/12/2015
11.01
 88,400 11.01 11.30 10.96 0 0 0
01/12/2015
11.01
 32,886 11.01 11.30 11.01 0 0 0
30/11/2015
11.01
 235,204 11.06 11.25 10.96 0 50 -0.0
27/11/2015
11.06
 285,114 11.30 11.30 11.06 0 0 0
26/11/2015
11.30
 209,753 11.59 11.63 11.25 0 0 0
25/11/2015
11.59
 219,900 11.49 11.73 11.49 0 0 0
24/11/2015
11.49
 666,774 11.10 11.59 11.10 0 0 0
23/11/2015
11.10
 303,256 11.15 11.15 11.01 0 0 0
20/11/2015
11.15
 239,375 11.30 11.44 11.15 0 0 0
19/11/2015
11.30
 426,282 11.30 11.35 11.10 0 0 0
18/11/2015
11.30
 429,597 11.59 11.59 11.25 0 0 0
17/11/2015
11.59
 446,282 11.73 11.92 11.59 0 0 0
16/11/2015
11.73
 350,438 11.78 12.12 11.73 0 0 0
13/11/2015
11.78
 419,792 11.59 12.17 11.63 0 0 0
12/11/2015
11.59
 276,927 11.59 11.83 11.49 0 1,100 -0.0
11/11/2015
11.59
 492,805 11.20 11.73 11.10 0 500 -0.0
10/11/2015
11.20
 408,362 11.39 11.39 11.06 0 0 0
09/11/2015
11.39
 235,129 11.78 11.78 11.20 0 0 0
06/11/2015
11.78
 563,695 12.07 12.07 11.68 0 0 0
05/11/2015
12.07
 594,606 11.73 12.31 11.68 0 0 0
04/11/2015
11.73
 427,553 12.21 12.21 11.73 0 0 0
03/11/2015
12.21
 653,372 11.68 12.21 11.54 0 800 -0.0
02/11/2015
11.68
 1,091,875 11.83 12.17 11.63 0 0 0
30/10/2015
11.83
 620,148 11.63 12.02 11.68 0 0 0
29/10/2015
11.63
 891,852 11.20 11.92 11.06 0 0 0
28/10/2015
11.20
 504,322 11.01 11.39 11.06 0 0 0
27/10/2015
11.01
 218,885 11.10 11.35 10.86 0 500 -0.0
26/10/2015
11.10
 1,371,115 10.96 11.49 10.96 0 0 0
23/10/2015
10.96
 907,680 10.43 11.15 10.43 0 0 0
22/10/2015
10.43
 219,135 10.43 10.57 10.19 0 0 0
21/10/2015
10.43
 638,558 10.33 10.77 10.19 0 17,500 -0.4
20/10/2015
10.33
 638,949 9.85 10.48 9.70 0 0 0
19/10/2015
9.85
 157,800 9.95 9.99 9.85 0 0 0
16/10/2015
9.95
 166,441 9.99 10.04 9.80 0 0 0
15/10/2015
9.99
 259,661 9.95 10.14 9.80 0 0 0
14/10/2015
9.95
 651,070 9.85 10.19 9.75 0 0 0
13/10/2015
9.85
 162,696 9.80 9.85 9.70 0 0 0
12/10/2015
9.80
 185,891 9.90 9.99 9.75 0 0 0
09/10/2015
9.90
 227,080 9.95 9.95 9.70 0 0 0
08/10/2015
9.95
 189,065 9.75 9.95 9.75 0 0 0
07/10/2015
9.75
 393,722 9.95 10.14 9.66 0 0 0
06/10/2015
9.95
 585,149 9.12 9.95 9.27 0 0 0
05/10/2015
9.12
 63,870 9.08 9.17 9.03 0 0 0
02/10/2015
9.08
 30,000 8.98 9.12 8.98 0 0 0
01/10/2015
8.98
 117,593 9.12 9.12 8.74 0 0 0
30/09/2015
9.12
 132,710 9.12 9.51 9.08 0 100,100 -1.9
29/09/2015
9.12
 93,800 9.17 9.17 9.03 0 0 0
28/09/2015
9.17
 119,400 9.12 9.27 9.08 0 0 0
25/09/2015
9.12
 95,100 9.22 9.22 9.12 0 0 0
24/09/2015
9.22
 75,200 9.22 9.37 9.12 0 10,000 -0.2
23/09/2015: Cổ tức tiền mặt tỉ lệ: 9%
23/09/2015
9.22
 284,675 8.88 9.51 8.93 0 0 0
22/09/2015
8.88
 110,007 8.88 8.98 8.84 0 0 0
21/09/2015
8.88
 101,576 8.74 8.88 8.74 0 0 0
18/09/2015
8.74
 129,900 8.74 8.84 8.74 0 0 0
17/09/2015
8.74
 31,200 8.79 8.79 8.74 0 0 0
16/09/2015
8.79
 31,510 8.84 8.84 8.70 0 0 0
15/09/2015
8.84
 44,400 8.65 8.84 8.65 0 0 0
14/09/2015
8.65
 72,600 8.79 8.79 8.65 0 0 0
11/09/2015
8.79
 104,966 8.79 9.02 8.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |