CTCP PVI (pvi)

77.30
-0.10
(-0.13%)
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
(2026-02-23) 		-10.10 -11.64% 1,357,500 30,400 2.1
74.70
88.10
77.40
2 tháng
(2026-01-16) 		-35.80 -31.82% 5,515,700 -738,900 -80.0
74.70
112.50
77.40
3 tháng
(2025-12-17) 		-12.80 -14.30% 8,865,900 -1,100,600 -114.8
74.70
112.50
77.40
6 tháng
(2025-09-18) 		12.69 19.82% 13,143,300 -1,962,900 -187.9
64.01
112.50
77.40
12 tháng
(2025-03-24) 		12.40 19.28% 19,449,200 -2,136,340 -200.6
51.67
112.50
77.40
24 tháng
(2024-03-27) 		32.68 74.25% 44,430,076 -6,351,734 -438.4
42.40
112.50
77.40
36 tháng
(2023-04-03) 		33.86 79.04% 55,503,623 -6,826,539 -463.3
39.70
112.50
77.40
60 tháng
(2021-04-12) 		51.81 208.21% 131,098,371 5,544,991 81.3
23.71
112.50
77.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2012
8.69
 81,900 8.51 9.03 8.08 60,300 0 1.2
06/03/2012
8.51
 34,800 8.90 9.12 8.47 2,100 0 0.0
05/03/2012
8.90
 151,500 8.34 8.90 8.16 0 0 0
02/03/2012
8.34
 59,400 8.38 8.43 8.25 2,700 0 0.1
01/03/2012
8.38
 68,800 8.47 8.47 8.25 20,000 2,900 0.3
29/02/2012
8.47
 22,400 8.47 8.51 8.25 0 400 -0.0
28/02/2012
8.47
 46,100 8.69 8.69 8.21 0 0 0
27/02/2012
8.69
 35,500 8.21 8.69 8.38 10,000 0 0.2
24/02/2012
8.21
 103,500 8.16 8.69 8.16 10,400 0 0.2
23/02/2012
8.16
 30,200 8.16 8.21 8.12 1,000 8,000 -0.1
22/02/2012
8.16
 32,800 8.12 8.38 8.16 20,000 7,600 0.2
21/02/2012
8.12
 23,400 8.21 8.43 8.03 5,000 13,000 -0.1
20/02/2012
8.21
 30,400 8.03 8.43 8.03 20,000 11,400 0.2
17/02/2012
8.03
 7,200 8.03 8.21 7.99 1,000 2,500 -0.0
16/02/2012
8.03
 18,800 8.03 8.16 7.99 10,200 5,900 0.1
15/02/2012
8.03
 38,100 8.03 8.08 7.95 37,300 0 0.7
14/02/2012
8.03
 9,600 7.99 8.03 7.95 5,600 0 0.1
13/02/2012
7.99
 5,500 7.90 8.08 7.82 0 0 0
10/02/2012
7.90
 12,700 8.08 8.08 7.90 8,000 0 0.1
09/02/2012
8.08
 12,200 8.30 8.30 8.08 1,000 0 0.0
08/02/2012
8.30
 15,300 8.25 8.43 8.16 0 0 0
07/02/2012
8.25
 9,500 8.25 8.47 8.12 0 7,300 -0.1
06/02/2012
8.25
 7,600 8.30 8.51 8.08 6,400 0 0.1
03/02/2012
8.30
 35,500 8.43 8.51 8.25 29,900 0 0.6
02/02/2012
8.43
 26,900 8.08 8.47 8.03 0 0 0
01/02/2012
8.08
 53,700 8.25 8.43 7.99 49,000 0 0.9
31/01/2012
8.25
 3,400 8.16 8.51 8.25 0 0 0
30/01/2012
8.16
 1,500 7.82 8.16 7.77 1,000 0 0.0
20/01/2012
7.82
 3,800 7.95 8.21 7.82 0 0 0
19/01/2012
7.95
 3,500 7.82 7.95 7.90 0 0 0
18/01/2012
7.82
 400 7.82 7.95 7.82 0 0 0
17/01/2012
7.82
 104,300 7.77 7.95 7.77 100,000 1,000 1.8
16/01/2012
7.77
 56,800 7.90 7.90 7.73 20,100 0 0.4
13/01/2012
7.90
 3,200 7.95 7.95 7.77 0 0 0
12/01/2012
7.95
 29,600 7.95 7.95 7.82 26,300 0 0.5
11/01/2012
7.95
 19,000 7.95 8.03 7.95 18,800 0 0.3
10/01/2012
7.95
 6,000 7.99 7.99 7.86 0 2,000 -0.0
09/01/2012
7.99
 10,800 7.95 7.99 7.90 6,600 0 0.1
06/01/2012
7.95
 91,900 7.99 7.99 7.86 73,900 29,000 0.8
05/01/2012
7.99
 29,400 7.99 8.08 7.99 27,300 0 0.5
04/01/2012
7.99
 27,000 7.99 8.03 7.95 24,800 0 0.5
03/01/2012
7.99
 98,800 7.99 8.12 7.95 20,000 0 0.4
30/12/2011
7.99
 33,800 7.95 8.08 7.95 0 0 0
29/12/2011
7.95
 72,900 7.95 8.03 7.86 34,700 200 0.6
28/12/2011
7.95
 36,400 7.99 8.03 7.95 400 0 0.0
27/12/2011
7.99
 83,600 8.03 8.12 7.99 26,400 0 0.5
26/12/2011
8.03
 174,600 8.08 8.16 7.99 102,900 0 1.9
23/12/2011
8.08
 118,000 8.12 8.16 7.99 43,000 0 0.8
22/12/2011
8.12
 140,700 8.12 8.16 8.08 0 0 0
21/12/2011
8.12
 72,100 8.12 8.16 8.03 11,000 0 0.2
20/12/2011
8.12
 387,300 8.16 8.16 7.95 45,900 25,000 0.4
19/12/2011
8.16
 557,400 7.90 8.16 7.95 60,000 0 1.1
16/12/2011
7.90
 114,300 7.64 7.99 7.73 0 0 0
15/12/2011
7.64
 138,700 7.82 7.82 7.43 0 0 0
14/12/2011
7.82
 263,100 7.86 7.86 7.73 0 10,000 -0.2
13/12/2011
7.86
 143,200 8.12 8.12 7.69 0 16,100 -0.3
12/12/2011
8.12
 502,900 8.16 8.25 7.82 0 0 0
09/12/2011
8.16
 423,200 7.90 8.21 7.99 0 10,000 -0.2
08/12/2011
7.90
 260,000 7.64 7.99 7.60 5,000 0 0.1
07/12/2011
7.64
 110,900 7.60 7.64 7.56 11,000 12,000 -0.0
06/12/2011
7.60
 117,500 7.64 7.69 7.47 0 12,000 -0.2
05/12/2011
7.64
 130,500 7.47 7.64 7.34 0 14,000 -0.2
02/12/2011
7.47
 62,400 7.43 7.47 7.34 0 15,000 -0.3
01/12/2011
7.43
 56,600 7.56 7.56 7.38 0 0 0
30/11/2011
7.56
 70,100 7.64 7.64 7.43 0 0 0
29/11/2011
7.64
 656,800 7.47 7.77 7.47 0 0 0
28/11/2011
7.47
 507,200 7.34 7.56 7.25 5,000 0 0.1
25/11/2011
7.34
 441,000 7.25 7.34 7.17 0 0 0
24/11/2011
7.25
 119,800 7.30 7.30 7.08 0 0 0
23/11/2011
7.30
 176,300 7.30 7.34 7.21 0 0 0
22/11/2011
7.30
 275,500 7.21 7.30 6.99 0 5,000 -0.1
21/11/2011
7.21
 214,300 7.04 7.30 6.99 0 0 0
18/11/2011
7.04
 335,200 7.17 7.38 6.99 74,761 209,561 -2.2
17/11/2011
7.17
 218,100 7.04 7.25 7.04 11,100 0 0.2
16/11/2011
7.04
 96,000 7.04 7.08 6.99 100 0 0.0
15/11/2011
7.04
 165,200 7.04 7.04 6.91 16,000 500 0.2
14/11/2011
7.04
 285,500 6.95 7.04 6.91 43,400 0 0.7
11/11/2011
6.95
 37,800 6.99 7.08 6.95 4,500 100 0.1
10/11/2011
6.99
 38,900 7.12 7.12 6.95 3,400 2,200 0.0
09/11/2011
7.12
 283,600 7.08 7.38 7.04 0 4,200 -0.1
08/11/2011
7.08
 230,500 6.99 7.08 6.99 0 0 0
07/11/2011
6.99
 38,700 7.04 7.12 6.99 0 0 0
04/11/2011
7.04
 174,300 7.04 7.17 6.99 20,000 0 0.3
03/11/2011
7.04
 137,200 7.08 7.08 6.99 0 0 0
02/11/2011
7.08
 155,100 7.08 7.17 6.99 3,000 0 0.0
01/11/2011
7.08
 70,100 7.21 7.21 7.08 200 0 0.0
31/10/2011
7.21
 116,900 7.25 7.38 7.12 22,000 300 0.4
28/10/2011
7.25
 135,100 7.17 7.60 7.17 4,300 1,000 0.1
27/10/2011
7.17
 62,700 7.21 7.21 7.08 0 600 -0.0
26/10/2011
7.21
 22,400 7.17 7.21 7.08 0 0 0
25/10/2011
7.17
 66,100 7.30 7.34 7.04 1,000 44,000 -0.7
24/10/2011
7.30
 63,400 7.38 7.51 7.30 20,000 0 0.3
21/10/2011
7.38
 38,500 7.21 7.38 7.25 2,000 127,180 -1.9
20/10/2011
7.21
 29,700 7.08 7.21 7.08 3,600 0 0.1
19/10/2011
7.08
 24,600 7.12 7.12 7.08 3,000 0 0.0
18/10/2011
7.12
 57,200 7.04 7.12 7.04 0 0 0
17/10/2011
7.04
 38,800 6.91 7.17 6.91 600 0 0.0
14/10/2011
6.91
 17,200 6.86 6.95 6.86 6,000 0 0.1
13/10/2011
6.86
 53,900 6.82 6.91 6.82 11,100 26,200 -0.2
12/10/2011
6.82
 44,900 6.91 6.91 6.82 12,000 1,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |