CTCP PVI (pvi)

65
0.20
(0.31%)
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)
10/09/2015
8.79
 59,620 8.88 8.88 8.70 0 0 0
09/09/2015
8.88
 113,713 8.70 8.98 8.79 0 0 0
08/09/2015
8.70
 52,400 8.51 8.70 8.51 0 0 0
07/09/2015
8.51
 90,970 8.51 8.56 8.47 0 100 -0.0
04/09/2015
8.51
 114,900 8.47 8.56 8.47 0 55,900 -1.0
03/09/2015
8.47
 68,000 8.70 8.70 8.47 0 0 0
01/09/2015
8.70
 128,400 8.74 8.79 8.51 0 72,600 -1.4
31/08/2015
8.74
 70,474 8.93 8.93 8.65 0 0 0
28/08/2015
8.93
 172,305 8.65 8.98 8.61 0 40,000 -0.8
27/08/2015
8.65
 267,816 8.38 8.74 8.38 0 110,500 -2.1
26/08/2015
8.38
 216,380 8.05 8.51 8.10 0 70,000 -1.3
25/08/2015
8.05
 176,460 8.05 8.33 7.82 0 0 0
24/08/2015
8.05
 385,800 8.93 8.93 8.05 0 0 0
21/08/2015
8.93
 255,580 9.11 9.11 8.24 0 0 0
20/08/2015
9.11
 161,700 9.16 9.34 8.98 0 5,700 -0.1
19/08/2015
9.16
 125,217 8.98 9.21 8.84 0 0 0
18/08/2015
8.98
 149,600 8.74 8.98 8.79 0 0 0
17/08/2015
8.74
 142,220 9.11 9.11 8.65 0 20,000 -0.4
14/08/2015
9.11
 131,700 8.93 9.21 8.70 0 0 0
13/08/2015
8.93
 195,651 9.30 9.30 8.88 0 0 0
12/08/2015
9.30
 226,781 9.44 9.48 9.11 0 0 0
11/08/2015
9.44
 342,055 9.44 9.71 9.34 0 0 0
10/08/2015
9.44
 358,493 8.84 9.57 8.84 0 5,000 -0.1
07/08/2015
8.84
 55,000 8.79 8.98 8.65 0 0 0
06/08/2015
8.79
 143,600 9.11 9.11 8.79 0 0 0
05/08/2015
9.11
 163,498 8.79 9.30 8.79 0 0 0
04/08/2015
8.79
 98,506 8.61 9.07 8.65 0 0 0
03/08/2015
8.61
 598,300 9.11 9.11 8.51 0 150,000 -2.9
31/07/2015
9.11
 293,900 9.53 9.67 9.11 0 150,000 -3.0
30/07/2015
9.53
 464,791 9.21 9.62 9.07 0 150,039 -3.0
29/07/2015
9.21
 577,920 9.53 9.57 9.21 0 170,000 -3.5
28/07/2015
9.53
 544,660 9.71 9.90 9.53 0 100,700 -2.1
27/07/2015
9.71
 542,900 9.53 9.94 9.53 0 100,000 -2.1
24/07/2015
9.53
 540,068 9.80 9.90 9.53 0 15,000 -0.3
23/07/2015
9.80
 704,172 9.39 10.31 9.48 0 0 0
22/07/2015
9.39
 911,843 9.02 9.44 8.84 0 23,000 -0.5
21/07/2015
9.02
 601,614 9.07 9.48 8.74 0 40,066 -0.8
20/07/2015
9.07
 724,267 9.99 9.99 9.07 0 0 0
17/07/2015
9.99
 206,253 10.13 10.36 9.99 0 0 0
16/07/2015
10.13
 358,700 10.59 11.28 9.85 0 33,500 -0.8
15/07/2015
10.59
 304,710 10.03 10.63 9.71 0 9,000 -0.2
14/07/2015
10.03
 1,387,600 10.03 11.00 10.03 0 6,600 -0.2
13/07/2015
10.03
 704,191 9.16 10.03 9.21 0 5,000 -0.1
10/07/2015
9.16
 205,489 8.33 9.16 8.33 0 200 -0.0
09/07/2015
8.33
 2,893 8.51 8.51 8.28 0 0 0
08/07/2015
8.51
 11,020 8.65 8.65 8.51 0 0 0
07/07/2015
8.65
 46,685 8.05 8.74 7.87 0 2,000 -0.0
06/07/2015
8.05
 8,710 8.28 8.28 7.82 0 0 0
03/07/2015
8.28
 12,039 7.64 8.28 6.90 0 0 0
02/07/2015
7.64
 2,245 7.59 7.73 7.64 0 100 -0.0
01/07/2015
7.59
 1,320 7.59 7.59 7.59 0 0 0
30/06/2015
7.59
 1,100 7.73 7.73 7.59 0 0 0
29/06/2015
7.73
 6,200 7.46 7.82 7.46 0 0 0
26/06/2015
7.46
 7,185 7.59 7.64 7.46 0 0 0
25/06/2015
7.59
 1,085 7.50 7.59 7.59 0 1,000 -0.0
24/06/2015
7.50
 17,035 7.82 7.82 7.50 0 0 0
23/06/2015
7.82
 3,521 7.64 7.82 7.41 0 3,100 -0.1
22/06/2015
7.64
 1,220 7.73 7.73 7.64 0 0 0
19/06/2015
7.73
 2,770 7.82 7.82 7.69 0 0 0
18/06/2015
7.82
 6,808 7.82 7.82 7.41 0 0 0
17/06/2015
7.82
 1,010 7.96 7.96 7.82 0 0 0
16/06/2015
7.96
 4,958 7.87 7.96 7.96 0 3,100 -0.1
15/06/2015
7.87
 983 7.82 7.87 7.82 0 0 0
12/06/2015
7.82
 6,465 7.87 7.87 7.82 0 0 0
11/06/2015
7.87
 6,083 7.87 8.01 7.87 0 2,000 -0.0
10/06/2015
7.87
 30,415 7.96 7.96 7.82 0 0 0
09/06/2015
7.96
 2,472 8.15 8.15 7.96 0 900 -0.0
08/06/2015
8.15
 1,027 8.15 8.24 8.15 0 0 0
05/06/2015
8.15
 1,100 8.05 8.15 8.15 0 0 0
04/06/2015
8.05
 400 7.96 8.05 8.05 0 0 0
03/06/2015
7.96
 4,200 7.92 7.96 7.92 0 0 0
02/06/2015
7.92
 1,100 8.24 8.24 7.73 0 1,000 -0.0
01/06/2015
8.24
 550 8.15 8.24 8.24 0 0 0
29/05/2015
8.15
 2,500 8.05 8.15 8.15 0 0 0
28/05/2015
8.05
 11,706 8.24 8.24 7.82 0 0 0
27/05/2015
8.24
 11 8.24 8.24 8.24 0 0 0
26/05/2015
8.24
 315 8.15 8.24 7.87 0 0 0
25/05/2015
8.15
 1,308 7.96 8.15 7.64 0 0 0
22/05/2015
7.96
 1,250 8.15 8.15 7.96 0 0 0
21/05/2015
8.15
 1,150 8.15 8.15 8.15 0 0 0
20/05/2015
8.15
 150 7.55 8.15 8.15 0 0 0
19/05/2015
7.55
 411 7.50 7.82 7.50 0 0 0
18/05/2015
7.50
 1,900 8.05 8.05 7.50 0 0 0
15/05/2015
8.05
 3,100 8.10 8.28 8.05 0 0 0
14/05/2015
8.10
 2,000 8.10 8.10 8.10 0 0 0
13/05/2015
8.10
 20 8.10 8.10 8.10 0 0 0
12/05/2015
8.10
 11,078 8.74 8.74 8.05 0 0 0
11/05/2015
8.74
 0 8.74 8.74 8.74 0 0 0
08/05/2015
8.74
 3,200 8.28 8.74 8.28 0 0 0
07/05/2015
8.28
 3,600 8.28 8.28 8.28 0 0 0
06/05/2015
8.28
 23,600 8.38 8.38 8.28 0 0 0
05/05/2015
8.38
 1,700 8.28 8.38 8.28 0 0 0
04/05/2015
8.28
 12,932 8.74 8.74 8.28 0 1,400 -0.0
27/04/2015
8.74
 2,135 8.79 8.79 8.28 0 2,000 -0.0
24/04/2015
8.79
 321,520 8.79 8.88 8.79 0 0 0
23/04/2015
8.79
 394,396 8.79 9.21 8.74 0 0 0
22/04/2015
8.79
 232,900 8.88 8.88 8.74 0 58 -0.0
21/04/2015
8.88
 233,700 8.74 8.88 8.74 0 1,600 -0.0
20/04/2015
8.74
 266,400 8.79 8.84 8.74 0 0 0
17/04/2015
8.79
 269,745 8.84 8.88 8.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |