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)
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
11/10/2011
6.91
 32,300 6.91 7.08 6.91 15,000 10,700 0.1
10/10/2011
6.91
 50,000 6.95 6.95 6.82 0 0 0
07/10/2011
6.95
 15,800 6.95 7.04 6.91 100 200 -0.0
06/10/2011
6.95
 16,000 6.99 7.12 6.95 200 0 0.0
05/10/2011
6.99
 22,000 6.91 7.08 6.95 0 0 0
04/10/2011
6.91
 30,100 6.91 6.95 6.86 0 0 0
03/10/2011
6.91
 37,700 6.91 6.99 6.86 0 0 0
30/09/2011
6.91
 94,400 7.04 7.04 6.91 0 0 0
29/09/2011
7.04
 48,300 7.21 7.21 6.95 0 0 0
28/09/2011
7.21
 12,400 7.21 7.38 7.21 0 0 0
27/09/2011
7.21
 66,100 7.25 7.30 7.12 0 300 -0.0
26/09/2011
7.25
 73,200 7.34 7.43 7.25 11,000 0 0.2
23/09/2011
7.34
 37,500 7.47 7.47 7.34 0 0 0
22/09/2011
7.47
 40,300 7.47 7.51 7.38 0 0 0
21/09/2011
7.47
 45,200 7.43 7.56 7.43 20,000 0 0.3
20/09/2011
7.43
 42,400 7.60 7.60 7.38 0 3,200 -0.1
19/09/2011
7.60
 39,700 7.38 7.60 7.30 400 0 0.0
16/09/2011
7.38
 92,200 7.34 7.56 7.38 0 0 0
15/09/2011
7.34
 114,600 7.69 7.69 7.25 0 5,500 -0.1
14/09/2011
7.69
 116,800 7.90 7.95 7.60 20,000 0 0.4
13/09/2011
7.90
 227,200 8.12 8.16 7.82 400 2,600 -0.0
12/09/2011
8.12
 65,700 8.08 8.16 7.90 0 900 -0.0
09/09/2011
8.08
 72,500 8.16 8.21 7.99 1,500 0 0.0
08/09/2011
8.16
 390,100 8.25 8.43 8.16 88,000 0 1.7
07/09/2011
8.25
 298,100 7.90 8.25 8.08 100,000 28,000 1.4
06/09/2011
7.90
 29,600 8.16 8.16 7.90 8,100 0 0.1
05/09/2011
8.16
 315,600 8.08 8.25 8.03 98,300 0 1.8
01/09/2011
8.08
 115,900 8.03 8.08 7.90 42,000 10,300 0.6
31/08/2011
8.03
 137,100 8.12 8.69 8.03 49,200 0 0.9
30/08/2011
8.12
 205,400 8.03 8.30 8.03 62,900 0 1.2
29/08/2011
8.03
 243,800 7.99 8.08 7.95 0 0 0
26/08/2011
7.99
 106,500 8.21 8.21 7.99 28,900 0 0.5
25/08/2011
8.21
 311,400 8.08 8.43 7.82 113,100 14,000 1.9
24/08/2011
8.08
 219,100 8.25 8.30 7.82 132,600 0 2.4
23/08/2011
8.25
 405,900 8.25 8.34 8.03 192,000 20,600 3.3

Chính sách bảo mật | Điều khoản sử dụng |