CTCP PVI (pvi)

65.50
0.70
(1.08%)
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)
17/11/2014
8.33
 100 8.33 8.33 8.33 0 0 0
14/11/2014
8.33
 15,000 8.38 8.38 8.28 0 0 0
13/11/2014
8.38
 5,500 8.47 8.47 8.38 0 0 0
12/11/2014
8.47
 5,068 8.47 8.47 8.47 0 0 0
11/11/2014
8.47
 1,549 8.47 8.47 8.47 0 400 -0.0
10/11/2014
8.47
 18,837 8.47 8.47 8.42 0 0 0
07/11/2014
8.47
 1,700 8.28 8.47 8.28 0 0 0
06/11/2014
8.28
 12,761 8.28 8.28 8.24 0 0 0
05/11/2014
8.28
 6,400 8.28 8.28 8.24 0 0 0
04/11/2014
8.28
 15,100 8.38 8.38 8.24 0 10,100 -0.2
03/11/2014
8.38
 2,500 8.42 8.42 8.38 0 0 0
31/10/2014
8.42
 16,450 8.47 8.47 8.42 0 0 0
30/10/2014
8.47
 3,435 8.28 8.47 8.38 0 0 0
29/10/2014
8.28
 4,600 8.28 8.28 8.28 0 0 0
28/10/2014
8.28
 9,505 8.33 8.33 7.50 0 0 0
27/10/2014
8.33
 5,729 8.38 8.38 8.33 0 0 0
24/10/2014
8.38
 5,658 8.38 8.38 8.33 0 0 0
23/10/2014
8.38
 245 8.42 8.42 8.33 0 0 0
22/10/2014
8.42
 3,933 8.33 8.42 8.33 0 0 0
21/10/2014
8.33
 6,640 8.38 8.38 8.33 0 1,000 -0.0
20/10/2014
8.38
 29,183 8.38 8.38 8.28 0 0 0
17/10/2014
8.38
 34,800 8.38 8.38 8.33 0 0 0
16/10/2014
8.38
 5,093 8.47 8.47 8.38 0 0 0
15/10/2014
8.47
 29,724 8.38 8.47 8.33 0 0 0
14/10/2014
8.38
 4,508 8.42 8.42 8.38 0 0 0
13/10/2014
8.42
 21,368 8.51 8.51 8.42 0 0 0
10/10/2014
8.51
 4,200 8.42 8.51 8.33 0 0 0
09/10/2014
8.42
 6,165 8.47 8.47 8.28 0 3,000 -0.1
08/10/2014
8.47
 1,504 8.42 8.47 8.33 0 0 0
07/10/2014
8.42
 6,600 8.42 8.42 8.33 0 0 0
06/10/2014
8.42
 2,500 8.47 8.47 8.28 0 0 0
03/10/2014
8.47
 4,758 8.38 8.47 8.42 0 0 0
02/10/2014
8.38
 7,700 8.38 8.47 8.28 0 0 0
01/10/2014
8.38
 4,481 8.47 8.47 8.28 0 0 0
30/09/2014
8.47
 740 8.47 8.47 8.28 0 0 0
29/09/2014
8.47
 7,490 8.47 8.51 8.47 0 6,000 -0.1
26/09/2014
8.47
 16,737 8.47 8.56 8.47 0 9,032 -0.2
25/09/2014
8.47
 800 8.47 8.47 8.33 0 100 -0.0
24/09/2014
8.47
 3,500 8.47 8.56 8.47 0 0 0
23/09/2014
8.47
 590 8.51 8.51 8.28 0 0 0
22/09/2014
8.51
 6,183 8.61 8.61 8.47 0 0 0
19/09/2014
8.61
 1,710 8.51 8.61 8.42 0 0 0
18/09/2014
8.51
 6,149 8.65 8.65 8.51 0 2,000 -0.0
17/09/2014
8.65
 16,599 8.56 8.65 8.56 0 3,000 -0.1
16/09/2014
8.56
 3,679 8.74 8.74 8.56 0 0 0
15/09/2014
8.74
 4,868 8.51 9.02 8.74 0 0 0
12/09/2014
8.51
 3,183 8.51 8.51 8.51 0 1,000 -0.0
11/09/2014
8.51
 4,779 8.56 8.56 8.38 0 0 0
10/09/2014
8.56
 707 8.28 8.56 8.10 0 0 0
09/09/2014
8.28
 22,194 8.70 8.74 8.28 0 0 0
08/09/2014
8.70
 14,584 8.70 8.70 8.61 0 5,400 -0.0
05/09/2014
8.70
 11,080 8.65 8.74 8.65 0 0 0
04/09/2014
8.65
 3,000 8.65 8.65 8.61 0 0 0
03/09/2014
8.65
 15,615 8.70 8.70 8.65 0 0 0
29/08/2014
8.70
 3,787 8.74 8.74 8.61 0 9 -0.0
28/08/2014
8.74
 5,276 8.79 8.79 8.65 0 0 0
27/08/2014
8.79
 26,572 8.65 8.84 8.70 0 3,000 -0.1
26/08/2014
8.65
 5,577 8.74 8.74 8.65 0 3,000 -0.1
25/08/2014
8.74
 17,093 8.79 8.79 8.70 0 11,000 -0.0
22/08/2014
8.79
 2,120 8.84 8.84 8.79 0 20 -0.0
21/08/2014
8.84
 770 9.07 9.07 8.84 0 20 -0.0
20/08/2014
9.07
 12,230 8.74 9.07 8.98 0 0 0
19/08/2014
8.74
 5,329 8.61 9.30 8.61 0 0 0
18/08/2014
8.61
 2,758 8.74 8.74 8.61 0 700 -0.0
15/08/2014
8.74
 2,291 8.65 8.74 8.61 0 0 0
14/08/2014
8.65
 1,848 8.65 8.74 8.65 0 0 0
13/08/2014
8.65
 8,800 8.74 8.74 8.65 0 0 0
12/08/2014
8.74
 1,900 8.70 8.84 8.74 0 0 0
11/08/2014
8.70
 4,380 8.70 8.74 8.70 0 0 0
08/08/2014
8.70
 4,760 8.70 8.70 8.70 0 0 0
07/08/2014
8.70
 7,163 8.98 8.98 8.70 0 0 0
06/08/2014
8.98
 2,300 8.98 8.98 8.93 0 0 0
05/08/2014
8.98
 10 8.98 8.98 8.98 0 0 0
04/08/2014
8.98
 1,100 9.25 9.25 8.98 0 0 0
01/08/2014
9.25
 204 9.44 9.44 8.98 0 0 0
31/07/2014
9.44
 1,308 9.67 9.67 8.70 0 0 0
30/07/2014
9.67
 62,722 9.67 9.67 9.11 0 0 0
29/07/2014
9.67
 62,464 9.21 9.67 8.74 0 5,000 -0.1
28/07/2014
9.21
 37,524 9.11 9.21 8.74 0 0 0
25/07/2014
9.11
 10,700 9.11 9.11 8.79 0 0 0
24/07/2014
9.11
 23,958 9.02 9.11 8.74 0 1,000 -0.0
23/07/2014
9.02
 61,514 9.02 9.02 8.74 0 0 0
22/07/2014
9.02
 461 9.11 9.11 8.51 0 0 0
21/07/2014
9.11
 0 9.11 9.11 9.11 0 0 0
18/07/2014
9.11
 505 8.98 9.11 8.88 0 0 0
17/07/2014
8.98
 60,529 8.74 9.02 8.74 0 0 0
16/07/2014
8.74
 2,950 8.61 8.74 8.56 0 2,217 -0.0
15/07/2014
8.61
 14,500 8.51 8.61 8.51 0 0 0
14/07/2014
8.51
 6 8.51 8.51 8.51 0 0 0
11/07/2014
8.51
 5,510 8.51 8.51 8.42 0 0 0
10/07/2014
8.51
 88,300 8.47 8.51 8.28 0 62,700 -1.1
09/07/2014
8.47
 38,975 8.61 8.61 8.42 0 23,100 -0.4
08/07/2014
8.61
 2,900 8.74 8.74 8.61 0 1,000 -0.0
07/07/2014
8.74
 12,850 8.93 8.93 8.74 0 0 0
04/07/2014
8.93
 8,500 9.02 9.02 8.93 0 0 0
03/07/2014
9.02
 30,705 9.11 9.11 8.79 0 2,000 -0.0
02/07/2014
9.11
 3,518 9.21 9.21 9.07 0 0 0
01/07/2014
9.21
 11,190 9.16 9.21 8.98 0 100 -0.0
30/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
30/06/2014
9.16
 19,064 8.70 9.16 8.98 0 0 0
27/06/2014
8.70
 17,200 8.61 8.70 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |