CTCP PVI (pvi)

77
-0.40
(-0.52%)
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
(2026-05-20) 		-0.30 -0.39% 704,200 272,015 0
77
78.70
77
2 tháng
(2026-04-20) 		-0.60 -0.77% 1,816,400 407,804 0
74.70
81
77
3 tháng
(2026-03-23) 		1.50 1.98% 2,931,500 421,490 1.5
74.70
81.20
77
6 tháng
(2025-12-22) 		-14.50 -15.78% 11,650,300 -629,510 -108.7
74.70
112.50
77
12 tháng
(2025-06-24) 		23.15 42.66% 18,581,800 -1,606,010 -190.8
53.87
112.50
77
24 tháng
(2024-07-01) 		25.75 49.85% 43,735,490 -5,914,964 -433.5
42.48
112.50
77
36 tháng
(2023-07-05) 		36.16 87.69% 57,408,411 -6,506,189 -467.1
39.70
112.50
77
60 tháng
(2021-07-15) 		49.57 178.11% 128,436,786 4,566,676 29.2
27.09
112.50
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2012
7.27
 18,500 7.32 7.32 7.27 0 0 0
29/10/2012
7.32
 4,900 7.32 7.32 7.32 0 0 0
26/10/2012
7.32
 20,000 7.32 7.32 7.32 0 0 0
25/10/2012
7.32
 3,200 7.36 7.36 7.32 0 0 0
24/10/2012
7.36
 28,700 7.32 7.36 7.32 0 0 0
23/10/2012
7.32
 4,100 7.32 7.32 7.32 0 0 0
22/10/2012
7.32
 19,700 7.36 7.41 7.27 0 0 0
19/10/2012
7.36
 10,700 7.46 7.46 7.36 0 0 0
18/10/2012
7.46
 6,400 7.36 7.46 6.89 50 1,350 -0.0
17/10/2012
7.36
 1,000 7.41 7.41 7.36 0 1,000 -0.0
16/10/2012
7.41
 7,000 7.32 7.46 7.32 0 0 0
15/10/2012
7.32
 3,300 7.27 7.32 7.27 0 0 0
12/10/2012
7.27
 6,000 7.46 7.46 7.27 0 0 0
11/10/2012
7.46
 12,800 7.32 7.46 7.22 0 2,500 -0.0
10/10/2012
7.32
 7,500 7.41 7.41 7.32 0 4,300 -0.1
09/10/2012
7.41
 8,800 7.50 7.50 7.41 0 0 0
08/10/2012
7.50
 17,700 7.41 7.50 7.46 0 0 0
05/10/2012
7.41
 16,700 7.41 7.65 7.41 0 0 0
04/10/2012
7.41
 3,700 7.55 7.65 7.41 0 2,000 -0.0
03/10/2012
7.55
 20,000 7.41 7.55 7.41 0 0 0
02/10/2012
7.41
 11,200 7.41 7.46 6.94 0 500 -0.0
01/10/2012
7.41
 16,500 7.41 7.46 7.36 0 0 0
28/09/2012
7.41
 2,700 7.46 7.55 7.41 0 0 0
27/09/2012
7.46
 2,100 7.36 7.50 7.46 0 0 0
26/09/2012
7.36
 1,400 7.36 7.41 7.36 0 0 0
25/09/2012
7.36
 1,100 7.36 7.36 7.36 0 0 0
24/09/2012
7.36
 2,400 7.50 7.50 7.36 0 0 0
21/09/2012
7.50
 7,200 7.41 7.50 7.50 0 0 0
20/09/2012
7.41
 22,500 7.36 7.41 7.32 0 0 0
19/09/2012
7.36
 3,000 7.36 7.36 7.36 0 0 0
18/09/2012
7.36
 20,900 7.50 7.50 7.36 0 0 0
17/09/2012
7.50
 6,400 7.50 7.50 7.41 0 0 0
14/09/2012
7.50
 6,700 7.50 7.50 7.50 0 0 0
13/09/2012
7.50
 5,800 7.55 7.55 7.36 0 0 0
12/09/2012
7.55
 1,100 7.50 7.55 7.36 0 0 0
11/09/2012
7.50
 26,300 7.46 7.50 7.46 0 0 0
10/09/2012
7.46
 17,000 7.50 7.50 7.32 0 0 0
07/09/2012
7.50
 10,900 7.46 7.50 7.46 0 0 0
06/09/2012
7.46
 8,600 7.46 7.46 7.46 0 0 0
05/09/2012
7.46
 24,400 7.46 7.46 7.36 0 0 0
04/09/2012
7.46
 9,200 7.32 7.50 7.36 0 500 -0.0
31/08/2012
7.32
 3,800 7.50 7.50 7.32 0 0 0
30/08/2012
7.50
 5,500 7.36 7.50 7.27 0 100 -0.0
29/08/2012
7.36
 1,800 7.22 7.36 7.22 0 0 0
28/08/2012
7.22
 32,200 7.17 7.32 7.17 0 0 0
27/08/2012
7.17
 25,500 7.60 7.60 7.17 0 0 0
24/08/2012
7.60
 13,200 7.50 7.60 6.94 0 0 0
23/08/2012
7.50
 36,100 7.79 7.79 7.27 0 0 0
22/08/2012
7.79
 113,800 7.65 7.83 7.27 0 0 0
21/08/2012
7.65
 98,300 7.79 7.79 7.36 0 0 0
20/08/2012
7.79
 13,300 7.83 7.83 7.79 0 0 0
17/08/2012
7.83
 5,400 7.88 7.88 7.79 0 0 0
16/08/2012
7.88
 9,800 7.83 7.93 7.83 0 28 -0.0
15/08/2012
7.83
 33,500 7.74 7.83 7.69 0 0 0
14/08/2012
7.74
 1,300 7.74 7.74 7.74 0 0 0
13/08/2012
7.74
 6,300 7.79 7.79 7.74 0 0 0
10/08/2012
7.79
 2,500 7.79 7.88 7.79 0 0 0
09/08/2012
7.79
 44,100 7.79 7.79 7.69 0 0 0
08/08/2012
7.79
 9,800 7.83 7.93 7.32 0 0 0
07/08/2012
7.83
 20,700 7.83 7.83 7.74 0 0 0
06/08/2012
7.83
 9,200 7.79 7.88 7.79 81,000 81,000 0
03/08/2012
7.79
 16,200 7.74 7.83 7.79 0 0 0
02/08/2012
7.74
 4,400 7.79 7.79 7.74 0 0 0
01/08/2012
7.79
 11,900 7.88 7.88 7.65 0 5,400 -0.1
31/07/2012
7.88
 600 7.88 7.88 7.74 0 0 0
30/07/2012
7.88
 12,200 7.74 7.88 7.74 0 0 0
27/07/2012
7.74
 9,700 7.83 7.83 7.69 0 0 0
26/07/2012
7.83
 60,000 7.74 7.93 7.69 0 0 0
25/07/2012
7.74
 20,000 7.69 7.79 7.60 0 1,000 -0.0
24/07/2012
7.69
 27,400 7.93 7.93 7.69 0 0 0
23/07/2012
7.93
 7,400 7.98 8.02 7.83 0 0 0
20/07/2012
7.98
 22,000 7.98 7.98 7.88 0 0 0
19/07/2012
7.98
 23,400 7.83 7.98 7.74 0 0 0
18/07/2012
7.83
 14,900 7.74 7.83 7.69 0 0 0
17/07/2012
7.74
 6,300 7.65 7.79 7.69 0 0 0
16/07/2012
7.65
 22,500 7.69 7.79 7.65 2,600 0 0.0
13/07/2012
7.69
 21,900 7.55 7.79 7.65 0 0 0
12/07/2012
7.55
 32,400 7.65 7.65 7.50 54 54 0
11/07/2012
7.65
 9,600 7.55 7.65 7.55 400 0 0.0
10/07/2012
7.55
 33,200 7.65 7.65 7.55 0 0 0
09/07/2012
7.65
 14,200 7.83 8.16 7.32 2,000 0 0.0
06/07/2012
7.83
 16,200 7.83 7.88 7.79 200 0 0.0
05/07/2012
7.83
 12,600 7.74 7.83 7.74 200 0 0.0
04/07/2012
7.74
 12,200 8.02 8.02 7.74 0 0 0
03/07/2012
8.02
 13,400 8.02 8.16 7.79 100 5,000 -0.1
02/07/2012
8.02
 74,900 8.07 8.12 8.02 0 0 0
29/06/2012
8.07
 23,400 8.16 8.21 8.07 0 0 0
28/06/2012
8.16
 5,800 8.21 8.21 8.12 0 0 0
27/06/2012: Cổ tức tiền mặt tỉ lệ: 15%
27/06/2012
8.21
 34,600 8.16 8.68 8.21 0 0 0
26/06/2012
8.16
 57,600 8.12 8.16 7.99 0 0 0
25/06/2012
8.12
 13,800 8.12 8.12 8.03 0 0 0
22/06/2012
8.12
 7,000 8.16 8.21 8.08 0 0 0
21/06/2012
8.16
 14,700 8.25 8.25 8.16 0 0 0
20/06/2012
8.25
 52,500 7.99 8.25 8.12 0 0 0
19/06/2012
7.99
 6,000 8.08 8.08 7.95 0 0 0
18/06/2012
8.08
 30,500 8.08 8.12 8.03 0 0 0
15/06/2012
8.08
 41,700 7.99 8.12 7.99 0 0 0
14/06/2012
7.99
 16,200 8.16 8.16 7.99 0 0 0
13/06/2012
8.16
 72,200 8.03 8.16 7.90 0 0 0
12/06/2012
8.03
 15,300 8.21 8.21 8.03 0 40 -0.0

Chính sách bảo mật | Điều khoản sử dụng |