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)
09/11/2012
6.28
 900 6.32 6.32 6.28 0 0 0
08/11/2012
6.32
 9,800 6.36 6.36 6.28 0 0 0
07/11/2012
6.36
 3,900 6.36 6.40 6.32 0 0 0
06/11/2012
6.36
 5,800 6.36 6.40 6.36 0 0 0
05/11/2012
6.36
 9,700 6.32 6.36 6.24 0 60 -0.0
02/11/2012
6.32
 11,800 6.44 6.44 6.32 0 2,100 -0.0
01/11/2012
6.44
 14,200 6.40 6.44 6.40 0 0 0
31/10/2012
6.40
 0 6.40 6.40 6.40 0 0 0
30/10/2012
6.40
 18,500 6.44 6.44 6.40 0 0 0
29/10/2012
6.44
 4,900 6.44 6.44 6.44 0 0 0
26/10/2012
6.44
 20,000 6.44 6.44 6.44 0 0 0
25/10/2012
6.44
 3,200 6.48 6.48 6.44 0 0 0
24/10/2012
6.48
 28,700 6.44 6.48 6.44 0 0 0
23/10/2012
6.44
 4,100 6.44 6.44 6.44 0 0 0
22/10/2012
6.44
 19,700 6.48 6.53 6.40 0 0 0
19/10/2012
6.48
 10,700 6.57 6.57 6.48 0 0 0
18/10/2012
6.57
 6,400 6.48 6.57 6.07 50 1,350 -0.0
17/10/2012
6.48
 1,000 6.53 6.53 6.48 0 1,000 -0.0
16/10/2012
6.53
 7,000 6.44 6.57 6.44 0 0 0
15/10/2012
6.44
 3,300 6.40 6.44 6.40 0 0 0
12/10/2012
6.40
 6,000 6.57 6.57 6.40 0 0 0
11/10/2012
6.57
 12,800 6.44 6.57 6.36 0 2,500 -0.0
10/10/2012
6.44
 7,500 6.53 6.53 6.44 0 4,300 -0.1
09/10/2012
6.53
 8,800 6.61 6.61 6.53 0 0 0
08/10/2012
6.61
 17,700 6.53 6.61 6.57 0 0 0
05/10/2012
6.53
 16,700 6.53 6.73 6.53 0 0 0
04/10/2012
6.53
 3,700 6.65 6.73 6.53 0 2,000 -0.0
03/10/2012
6.65
 20,000 6.53 6.65 6.53 0 0 0
02/10/2012
6.53
 11,200 6.53 6.57 6.11 0 500 -0.0
01/10/2012
6.53
 16,500 6.53 6.57 6.48 0 0 0
28/09/2012
6.53
 2,700 6.57 6.65 6.53 0 0 0
27/09/2012
6.57
 2,100 6.48 6.61 6.57 0 0 0
26/09/2012
6.48
 1,400 6.48 6.53 6.48 0 0 0
25/09/2012
6.48
 1,100 6.48 6.48 6.48 0 0 0
24/09/2012
6.48
 2,400 6.61 6.61 6.48 0 0 0
21/09/2012
6.61
 7,200 6.53 6.61 6.61 0 0 0
20/09/2012
6.53
 22,500 6.48 6.53 6.44 0 0 0
19/09/2012
6.48
 3,000 6.48 6.48 6.48 0 0 0
18/09/2012
6.48
 20,900 6.61 6.61 6.48 0 0 0
17/09/2012
6.61
 6,400 6.61 6.61 6.53 0 0 0
14/09/2012
6.61
 6,700 6.61 6.61 6.61 0 0 0
13/09/2012
6.61
 5,800 6.65 6.65 6.48 0 0 0
12/09/2012
6.65
 1,100 6.61 6.65 6.48 0 0 0
11/09/2012
6.61
 26,300 6.57 6.61 6.57 0 0 0
10/09/2012
6.57
 17,000 6.61 6.61 6.44 0 0 0
07/09/2012
6.61
 10,900 6.57 6.61 6.57 0 0 0
06/09/2012
6.57
 8,600 6.57 6.57 6.57 0 0 0
05/09/2012
6.57
 24,400 6.57 6.57 6.48 0 0 0
04/09/2012
6.57
 9,200 6.44 6.61 6.48 0 500 -0.0
31/08/2012
6.44
 3,800 6.61 6.61 6.44 0 0 0
30/08/2012
6.61
 5,500 6.48 6.61 6.40 0 100 -0.0
29/08/2012
6.48
 1,800 6.36 6.48 6.36 0 0 0
28/08/2012
6.36
 32,200 6.32 6.44 6.32 0 0 0
27/08/2012
6.32
 25,500 6.69 6.69 6.32 0 0 0
24/08/2012
6.69
 13,200 6.61 6.69 6.11 0 0 0
23/08/2012
6.61
 36,100 6.86 6.86 6.40 0 0 0
22/08/2012
6.86
 113,800 6.73 6.90 6.40 0 0 0
21/08/2012
6.73
 98,300 6.86 6.86 6.48 0 0 0
20/08/2012
6.86
 13,300 6.90 6.90 6.86 0 0 0
17/08/2012
6.90
 5,400 6.94 6.94 6.86 0 0 0
16/08/2012
6.94
 9,800 6.90 6.98 6.90 0 28 -0.0
15/08/2012
6.90
 33,500 6.82 6.90 6.78 0 0 0
14/08/2012
6.82
 1,300 6.82 6.82 6.82 0 0 0
13/08/2012
6.82
 6,300 6.86 6.86 6.82 0 0 0
10/08/2012
6.86
 2,500 6.86 6.94 6.86 0 0 0
09/08/2012
6.86
 44,100 6.86 6.86 6.78 0 0 0
08/08/2012
6.86
 9,800 6.90 6.98 6.44 0 0 0
07/08/2012
6.90
 20,700 6.90 6.90 6.82 0 0 0
06/08/2012
6.90
 9,200 6.86 6.94 6.86 81,000 81,000 0
03/08/2012
6.86
 16,200 6.82 6.90 6.86 0 0 0
02/08/2012
6.82
 4,400 6.86 6.86 6.82 0 0 0
01/08/2012
6.86
 11,900 6.94 6.94 6.73 0 5,400 -0.1
31/07/2012
6.94
 600 6.94 6.94 6.82 0 0 0
30/07/2012
6.94
 12,200 6.82 6.94 6.82 0 0 0
27/07/2012
6.82
 9,700 6.90 6.90 6.78 0 0 0
26/07/2012
6.90
 60,000 6.82 6.98 6.78 0 0 0
25/07/2012
6.82
 20,000 6.78 6.86 6.69 0 1,000 -0.0
24/07/2012
6.78
 27,400 6.98 6.98 6.78 0 0 0
23/07/2012
6.98
 7,400 7.02 7.07 6.90 0 0 0
20/07/2012
7.02
 22,000 7.02 7.02 6.94 0 0 0
19/07/2012
7.02
 23,400 6.90 7.02 6.82 0 0 0
18/07/2012
6.90
 14,900 6.82 6.90 6.78 0 0 0
17/07/2012
6.82
 6,300 6.73 6.86 6.78 0 0 0
16/07/2012
6.73
 22,500 6.78 6.86 6.73 2,600 0 0.0
13/07/2012
6.78
 21,900 6.65 6.86 6.73 0 0 0
12/07/2012
6.65
 32,400 6.73 6.73 6.61 54 54 0
11/07/2012
6.73
 9,600 6.65 6.73 6.65 400 0 0.0
10/07/2012
6.65
 33,200 6.73 6.73 6.65 0 0 0
09/07/2012
6.73
 14,200 6.90 7.19 6.44 2,000 0 0.0
06/07/2012
6.90
 16,200 6.90 6.94 6.86 200 0 0.0
05/07/2012
6.90
 12,600 6.82 6.90 6.82 200 0 0.0
04/07/2012
6.82
 12,200 7.07 7.07 6.82 0 0 0
03/07/2012
7.07
 13,400 7.07 7.19 6.86 100 5,000 -0.1
02/07/2012
7.07
 74,900 7.11 7.15 7.07 0 0 0
29/06/2012
7.11
 23,400 7.19 7.23 7.11 0 0 0
28/06/2012
7.19
 5,800 7.23 7.23 7.15 0 0 0
27/06/2012: Cổ tức tiền mặt tỉ lệ: 15%
27/06/2012
7.23
 34,600 7.19 7.65 7.23 0 0 0
26/06/2012
7.19
 57,600 7.15 7.19 7.04 0 0 0
25/06/2012
7.15
 13,800 7.15 7.15 7.08 0 0 0
22/06/2012
7.15
 7,000 7.19 7.23 7.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |