CTCP PVI (pvi)

64.80
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)
03/09/2013
6.36
 16,800 6.36 6.36 6.36 0 0 0
30/08/2013
6.36
 5,300 6.36 6.36 6.36 0 0 0
29/08/2013
6.36
 5,200 6.36 6.40 6.36 0 0 0
28/08/2013
6.36
 41,500 6.40 6.40 6.32 0 1,400 -0.0
27/08/2013
6.40
 1,769 6.48 6.48 6.40 0 0 0
26/08/2013
6.48
 21,149 6.44 6.48 6.44 0 0 0
23/08/2013
6.44
 49,108 6.48 6.48 6.44 0 0 0
22/08/2013
6.48
 15,800 6.48 6.48 6.44 0 0 0
21/08/2013
6.48
 3,259 6.57 6.57 6.48 0 0 0
20/08/2013
6.57
 24,932 6.57 6.57 6.44 0 0 0
19/08/2013
6.57
 2,860 6.48 6.57 6.40 0 0 0
16/08/2013
6.48
 3,723 6.57 6.57 6.44 0 0 0
15/08/2013
6.57
 16,208 6.65 6.65 6.44 0 700 -0.0
14/08/2013
6.65
 37,932 6.57 6.65 6.32 0 0 0
13/08/2013
6.57
 8,415 6.65 6.65 6.48 0 0 0
12/08/2013
6.65
 1,555 6.69 6.69 6.53 0 85 -0.0
09/08/2013
6.69
 21,700 6.65 6.78 6.57 0 0 0
08/08/2013
6.65
 4,300 6.73 6.73 6.53 0 0 0
07/08/2013
6.73
 19,900 6.53 6.73 6.57 0 0 0
06/08/2013
6.53
 12,820 6.53 6.53 6.44 0 0 0
05/08/2013
6.53
 1,170 6.53 6.53 6.44 0 0 0
02/08/2013
6.53
 3,300 6.53 6.53 6.44 0 0 0
01/08/2013
6.53
 7,000 6.57 6.57 6.44 0 0 0
31/07/2013
6.57
 3,830 6.48 6.57 6.44 0 2 -0.0
30/07/2013
6.48
 12,338 6.40 6.48 6.44 0 100 -0.0
29/07/2013
6.40
 23,300 6.61 6.61 6.40 0 0 0
26/07/2013
6.61
 15,900 6.65 6.65 6.44 0 0 0
25/07/2013
6.65
 5,700 6.57 6.65 6.44 0 0 0
24/07/2013
6.57
 15,300 6.48 6.57 6.44 0 0 0
23/07/2013
6.48
 26,500 6.57 6.57 6.48 0 0 0
22/07/2013
6.57
 3,200 6.65 6.69 6.57 0 0 0
19/07/2013
6.65
 6,000 6.65 6.65 6.57 0 0 0
18/07/2013
6.65
 12,500 6.61 6.65 6.53 0 9,100 -0.1
17/07/2013
6.61
 12,900 6.57 6.61 6.48 0 12,600 -0.2
16/07/2013
6.57
 33,500 6.57 6.57 6.48 0 30,300 -0.5
15/07/2013
6.57
 19,600 6.65 6.65 6.53 0 4,400 -0.1
12/07/2013
6.65
 100 6.61 6.65 6.65 0 0 0
11/07/2013
6.61
 500 6.65 6.65 6.53 0 100 -0.0
10/07/2013
6.65
 3,200 6.61 6.65 6.53 0 0 0
09/07/2013
6.61
 3,000 6.65 6.65 6.57 0 0 0
08/07/2013
6.65
 2,800 6.61 6.65 6.53 0 0 0
05/07/2013
6.61
 2,400 6.57 6.61 6.53 0 0 0
04/07/2013
6.57
 13,100 6.65 6.65 6.53 0 0 0
03/07/2013
6.65
 3,600 6.69 6.69 6.44 0 0 0
02/07/2013
6.69
 1,100 6.65 6.69 6.53 0 0 0
01/07/2013
6.65
 3,500 6.57 6.65 6.57 0 400 -0.0
28/06/2013
6.57
 800 6.65 6.65 6.53 0 0 0
27/06/2013
6.65
 27,000 6.78 6.78 6.53 0 12,500 -0.2
26/06/2013
6.78
 13,300 6.65 6.78 6.53 0 0 0
25/06/2013
6.65
 12,800 6.69 6.69 6.48 0 0 0
24/06/2013
6.69
 13,300 6.73 6.73 6.61 0 0 0
21/06/2013
6.73
 9,300 6.78 6.82 6.65 0 0 0
20/06/2013
6.78
 6,700 6.82 6.82 6.53 0 0 0
19/06/2013
6.82
 0 6.94 6.82 6.82 0 0 0
18/06/2013
6.94
 12,100 6.78 6.94 6.65 0 100 -0.0
17/06/2013
6.78
 23,800 6.82 6.82 6.69 0 0 0
14/06/2013
6.82
 14,200 6.82 6.82 6.78 0 0 0
13/06/2013
6.82
 18,700 6.86 6.94 6.73 0 400 -0.0
12/06/2013
6.86
 28,400 6.98 6.98 6.82 0 0 0
11/06/2013
6.98
 15,400 6.90 7.02 6.82 0 0 0
10/06/2013
6.90
 54,400 6.90 6.94 6.86 0 14,400 -0.2
07/06/2013
6.90
 39,300 7.07 7.07 6.82 0 2,200 -0.0
06/06/2013
7.07
 81,100 6.57 7.07 6.65 0 0 0
05/06/2013
6.57
 21,100 6.61 6.65 6.57 0 0 0
04/06/2013
6.61
 63,400 6.69 6.73 6.61 0 502 -0.0
03/06/2013
6.69
 27,400 6.65 6.73 6.65 0 0 0
31/05/2013
6.65
 26,200 6.65 6.69 6.65 0 0 0
30/05/2013
6.65
 28,800 6.69 6.69 6.53 0 0 0
29/05/2013
6.69
 22,700 6.69 6.78 6.61 0 0 0
28/05/2013
6.69
 19,000 6.65 6.69 6.61 0 0 0
27/05/2013
6.65
 40,300 6.57 6.69 6.44 0 0 0
24/05/2013
6.57
 10,300 6.57 6.57 6.53 0 70 -0.0
23/05/2013
6.57
 3,200 6.65 6.65 6.57 0 0 0
22/05/2013
6.65
 23,600 6.65 6.65 6.57 0 0 0
21/05/2013
6.65
 15,100 6.65 6.65 6.53 0 0 0
20/05/2013
6.65
 31,800 6.65 6.65 6.44 0 35 -0.0
17/05/2013
6.65
 10,000 6.53 6.65 6.61 0 0 0
16/05/2013
6.53
 23,300 6.69 6.69 6.48 0 0 0
15/05/2013
6.69
 19,300 6.57 6.69 6.48 0 0 0
14/05/2013
6.57
 1,600 6.65 6.65 6.57 0 29 -0.0
13/05/2013
6.65
 3,500 6.61 6.98 6.48 0 2,900 -0.0
10/05/2013
6.61
 20,800 6.65 6.65 6.53 0 15,100 -0.2
09/05/2013
6.65
 600 6.65 6.65 6.61 0 0 0
08/05/2013
6.65
 4,700 6.57 6.65 6.48 0 1,470 -0.0
07/05/2013
6.57
 2,400 6.78 6.78 6.53 0 0 0
06/05/2013
6.78
 12,100 6.53 7.07 6.53 0 0 0
03/05/2013
6.53
 1,000 6.44 6.53 6.40 0 0 0
02/05/2013
6.44
 3,900 6.44 6.44 6.36 0 0 0
26/04/2013
6.44
 2,800 6.53 6.65 6.44 0 0 0
25/04/2013
6.53
 6,500 6.48 6.53 6.44 0 2,500 -0.0
24/04/2013
6.48
 7,000 6.40 6.48 6.48 0 0 0
23/04/2013
6.40
 25,500 6.44 6.44 6.40 0 2,800 -0.0
22/04/2013
6.44
 15,100 6.44 6.44 6.40 0 0 0
18/04/2013
6.44
 21,300 6.53 6.53 6.40 100,000 103,000 -0.0
17/04/2013
6.53
 9,500 6.44 6.53 6.40 0 0 0
16/04/2013
6.44
 19,500 6.53 6.53 6.36 0 0 0
15/04/2013
6.53
 13,500 6.57 6.57 6.40 0 0 0
12/04/2013
6.57
 65,600 6.53 6.73 6.48 0 300 -0.0
11/04/2013
6.53
 6,700 6.44 6.53 6.44 0 0 0
10/04/2013
6.44
 5,200 6.65 6.65 6.44 0 1,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |