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)
21/06/2012
7.19
 14,700 7.27 7.27 7.19 0 0 0
20/06/2012
7.27
 52,500 7.04 7.27 7.15 0 0 0
19/06/2012
7.04
 6,000 7.11 7.11 7.00 0 0 0
18/06/2012
7.11
 30,500 7.11 7.15 7.08 0 0 0
15/06/2012
7.11
 41,700 7.04 7.15 7.04 0 0 0
14/06/2012
7.04
 16,200 7.19 7.19 7.04 0 0 0
13/06/2012
7.19
 72,200 7.08 7.19 6.96 0 0 0
12/06/2012
7.08
 15,300 7.23 7.23 7.08 0 40 -0.0
11/06/2012
7.23
 13,500 7.23 7.31 7.11 0 0 0
08/06/2012
7.23
 34,300 7.19 7.27 7.08 0 0 0
07/06/2012
7.19
 10,400 7.08 7.27 7.11 0 0 0
06/06/2012
7.08
 65,100 7.04 7.11 6.96 0 0 0
05/06/2012
7.04
 51,300 6.92 7.04 6.81 100,000 100,400 -0.0
04/06/2012
6.92
 73,600 7.27 7.27 6.92 0 0 0
01/06/2012
7.27
 21,600 7.34 7.34 7.27 1,000 0 0.0
31/05/2012
7.34
 67,000 7.31 7.34 7.00 0 0 0
30/05/2012
7.31
 28,500 7.31 7.38 7.27 100 0 0.0
29/05/2012
7.31
 9,300 7.23 7.34 7.11 0 0 0
28/05/2012
7.23
 45,500 7.69 7.96 7.23 0 0 0
25/05/2012
7.69
 64,000 7.19 7.69 7.19 0 0 0
24/05/2012
7.19
 27,100 7.23 7.27 7.04 0 0 0
23/05/2012
7.23
 86,200 7.57 7.57 7.19 59,500 100 1.1
22/05/2012
7.57
 62,500 7.42 7.88 7.34 25,200 0 0.5
21/05/2012
7.42
 32,500 7.04 7.42 7.19 0 0 0
18/05/2012
7.04
 128,300 7.11 7.19 6.85 6,100 1,000 0.1
17/05/2012
7.11
 36,700 7.19 7.19 7.04 0 0 0
16/05/2012
7.19
 79,900 7.00 7.23 6.92 500 24,000 -0.4
15/05/2012
7.00
 55,600 7.27 7.27 6.96 0 16,500 -0.3
14/05/2012
7.27
 190,500 7.80 7.88 7.19 0 50,000 -1.0
11/05/2012
7.80
 62,500 8.07 8.07 7.65 1,400 0 0.0
10/05/2012
8.07
 160,100 8.15 8.45 7.80 0 0 0
09/05/2012
8.15
 148,500 8.45 8.45 8.11 0 0 0
08/05/2012
8.45
 107,000 8.38 8.80 8.30 0 800 -0.0
07/05/2012
8.38
 206,800 7.92 8.42 7.99 20,700 0 0.4
04/05/2012
7.92
 522,100 7.76 8.07 7.65 1,800 900 0.0
03/05/2012
7.76
 229,100 7.27 7.76 7.27 0 0 0
02/05/2012
7.27
 136,000 7.19 7.42 7.19 200 500 -0.0
27/04/2012
7.19
 8,400 7.04 7.19 7.00 0 2,500 -0.0
26/04/2012
7.04
 45,900 7.11 7.11 7.04 0 20,000 -0.4
25/04/2012
7.11
 25,000 7.19 7.38 7.11 100 0 0.0
24/04/2012
7.19
 16,900 7.19 7.19 7.08 0 0 0
23/04/2012
7.19
 50,500 7.34 7.34 7.11 3,600 0 0.1
20/04/2012
7.34
 29,300 7.34 7.34 7.27 3,000 0 0.1
19/04/2012
7.34
 154,500 7.15 7.65 7.08 2,000 300 0.0
18/04/2012
7.15
 69,200 7.15 7.15 7.08 1,600 0 0.0
17/04/2012
7.15
 52,000 7.15 7.23 7.15 0 3,600 -0.1
16/04/2012
7.15
 70,800 7.08 7.19 7.08 0 3,000 -0.1
13/04/2012
7.08
 55,300 7.04 7.11 6.96 0 0 0
12/04/2012
7.04
 54,200 7.11 7.11 7.04 0 3,500 -0.1
11/04/2012
7.11
 85,900 7.04 7.23 7.08 28,000 0 0.5
10/04/2012
7.04
 97,700 7.08 7.15 7.04 12,000 0 0.2
09/04/2012
7.08
 69,300 7.00 7.15 6.96 8,000 0 0.1
06/04/2012
7.00
 70,500 6.89 7.04 6.92 0 0 0
05/04/2012
6.89
 115,400 6.92 7.04 6.89 4,000 28,000 -0.4
04/04/2012
6.92
 41,200 7.00 7.08 6.92 0 12,000 -0.2
03/04/2012
7.00
 27,700 6.96 7.11 6.92 0 8,000 -0.1
30/03/2012
6.96
 65,000 7.08 7.08 6.89 0 0 0
29/03/2012
7.08
 61,500 7.15 7.57 6.92 12,900 4,000 0.2
28/03/2012
7.15
 161,000 6.92 7.15 6.92 50,000 0 0.9
27/03/2012
6.92
 101,500 7.27 7.27 6.89 44,000 0 0.8
26/03/2012
7.27
 174,400 7.34 7.34 7.19 4,000 0 0.1
23/03/2012
7.34
 183,700 7.19 7.34 7.19 2,000 0 0.0
22/03/2012
7.19
 198,000 7.15 7.38 7.08 5,400 100 0.1
21/03/2012
7.15
 248,300 7.19 7.27 6.85 12,000 0 0.2
20/03/2012
7.19
 48,400 7.11 7.31 7.04 0 0 0
19/03/2012
7.11
 130,600 7.27 7.27 6.89 3,000 0 0.1
16/03/2012
7.27
 37,200 7.19 7.46 7.15 2,000 0 0.0
15/03/2012
7.19
 121,100 6.81 7.27 6.89 35,100 10,800 0.4
14/03/2012
6.81
 29,000 7.08 7.11 6.81 8,000 0 0.1
13/03/2012
7.08
 19,000 7.04 7.15 6.92 5,800 0 0.1
12/03/2012
7.04
 17,800 7.23 7.27 7.00 1,000 0 0.0
09/03/2012
7.23
 53,200 7.31 7.31 7.08 32,000 0 0.6
08/03/2012
7.31
 54,200 7.65 7.65 7.11 16,100 0 0.3
07/03/2012
7.65
 81,900 7.50 7.96 7.11 60,300 0 1.2
06/03/2012
7.50
 34,800 7.84 8.03 7.46 2,100 0 0.0
05/03/2012
7.84
 151,500 7.34 7.84 7.19 0 0 0
02/03/2012
7.34
 59,400 7.38 7.42 7.27 2,700 0 0.1
01/03/2012
7.38
 68,800 7.46 7.46 7.27 20,000 2,900 0.3
29/02/2012
7.46
 22,400 7.46 7.50 7.27 0 400 -0.0
28/02/2012
7.46
 46,100 7.65 7.65 7.23 0 0 0
27/02/2012
7.65
 35,500 7.23 7.65 7.38 10,000 0 0.2
24/02/2012
7.23
 103,500 7.19 7.65 7.19 10,400 0 0.2
23/02/2012
7.19
 30,200 7.19 7.23 7.15 1,000 8,000 -0.1
22/02/2012
7.19
 32,800 7.15 7.38 7.19 20,000 7,600 0.2
21/02/2012
7.15
 23,400 7.23 7.42 7.08 5,000 13,000 -0.1
20/02/2012
7.23
 30,400 7.08 7.42 7.08 20,000 11,400 0.2
17/02/2012
7.08
 7,200 7.08 7.23 7.04 1,000 2,500 -0.0
16/02/2012
7.08
 18,800 7.08 7.19 7.04 10,200 5,900 0.1
15/02/2012
7.08
 38,100 7.08 7.11 7.00 37,300 0 0.7
14/02/2012
7.08
 9,600 7.04 7.08 7.00 5,600 0 0.1
13/02/2012
7.04
 5,500 6.96 7.11 6.89 0 0 0
10/02/2012
6.96
 12,700 7.11 7.11 6.96 8,000 0 0.1
09/02/2012
7.11
 12,200 7.31 7.31 7.11 1,000 0 0.0
08/02/2012
7.31
 15,300 7.27 7.42 7.19 0 0 0
07/02/2012
7.27
 9,500 7.27 7.46 7.15 0 7,300 -0.1
06/02/2012
7.27
 7,600 7.31 7.50 7.11 6,400 0 0.1
03/02/2012
7.31
 35,500 7.42 7.50 7.27 29,900 0 0.6
02/02/2012
7.42
 26,900 7.11 7.46 7.08 0 0 0
01/02/2012
7.11
 53,700 7.27 7.42 7.04 49,000 0 0.9
31/01/2012
7.27
 3,400 7.19 7.50 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |