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)
22/08/2011
8.25
 577,100 7.99 8.25 7.99 171,900 0 3.2
19/08/2011
7.99
 720,800 7.51 8.03 7.64 110,600 0 2.0
18/08/2011
7.51
 394,600 7.12 7.51 7.38 83,000 0 1.4
17/08/2011
7.12
 111,600 6.78 7.12 6.78 4,500 0 0.1
16/08/2011: Cổ tức tiền mặt tỉ lệ: 15%
16/08/2011
6.78
 160,200 6.73 6.78 6.69 42,400 0 0.7
15/08/2011
6.73
 56,700 6.93 6.93 6.65 7,300 0 0.1
12/08/2011
6.93
 125,200 6.73 6.93 6.65 7,600 0 0.1
11/08/2011
6.73
 44,200 6.85 6.93 6.65 21,000 120,000 -1.6
10/08/2011
6.85
 102,200 6.45 6.85 6.65 4,500 1,200 0.1
09/08/2011
6.45
 201,900 6.34 6.69 6.34 0 10,000 -0.2
08/08/2011
6.34
 95,300 6.18 6.45 6.10 0 0 0
05/08/2011
6.18
 24,900 6.26 6.26 6.14 0 0 0
04/08/2011
6.26
 49,500 6.02 6.34 6.06 0 0 0
03/08/2011
6.02
 108,700 5.98 6.14 5.98 0 0 0
02/08/2011
5.98
 51,800 6.10 6.14 5.94 0 0 0
01/08/2011
6.10
 45,600 6.06 6.22 6.10 0 0 0
29/07/2011
6.06
 98,900 5.98 6.10 6.02 5,200 5,000 0.0
28/07/2011
5.98
 70,700 5.94 6.02 5.94 36,500 0 0.6
27/07/2011
5.94
 25,000 5.94 6.10 5.94 5,000 0 0.1
26/07/2011
5.94
 10,000 6.02 6.02 5.90 2,000 0 0.0
25/07/2011
6.02
 29,800 6.02 6.02 5.78 165,800 140,000 0.4
22/07/2011
6.02
 36,200 6.02 6.02 5.98 92,700 61,800 0.5
21/07/2011
6.02
 19,400 6.06 6.06 6.02 8,300 0 0.1
20/07/2011
6.06
 30,500 5.94 6.10 5.94 61,000 62,000 -0.0
19/07/2011
5.94
 25,100 5.94 5.98 5.94 5,000 100 0.1
18/07/2011
5.94
 38,500 5.98 5.98 5.90 0 2,600 -0.0
15/07/2011
5.98
 61,800 5.90 5.98 5.94 0 0 0
14/07/2011
5.90
 5,100 6.02 6.02 5.90 0 0 0
13/07/2011
6.02
 35,400 6.02 6.14 5.82 0 1,100 -0.0
12/07/2011
6.02
 38,600 5.90 6.02 5.86 0 0 0
11/07/2011
5.90
 45,100 5.90 5.94 5.90 900 0 0.0
08/07/2011
5.90
 20,600 5.94 5.98 5.90 10,000 0 0.1
07/07/2011
5.94
 24,500 5.98 5.98 5.94 17,400 0 0.3
06/07/2011
5.98
 101,500 6.06 6.06 5.90 84,700 16,500 1.0
05/07/2011
6.06
 41,700 5.90 6.10 5.94 0 10,500 -0.2
04/07/2011
5.90
 11,500 5.86 6.06 5.74 0 2,000 -0.0
01/07/2011
5.86
 133,000 6.02 6.02 5.74 84,200 0 1.2
30/06/2011
6.02
 34,800 6.14 6.14 5.62 0 7,600 -0.1
29/06/2011
6.14
 91,600 6.02 6.14 5.98 29,600 19,000 0.2
28/06/2011
6.02
 37,800 6.06 6.10 5.98 0 7,600 -0.1
27/06/2011
6.06
 28,900 6.10 6.14 5.90 0 8,800 -0.1
24/06/2011
6.10
 48,000 6.06 6.14 6.06 1,400 7,600 -0.1
23/06/2011
6.06
 82,600 6.18 6.18 6.06 0 12,900 -0.2
22/06/2011
6.18
 133,300 6.18 6.26 6.10 1,000 21,000 -0.3
21/06/2011
6.18
 76,100 6.06 6.30 6.06 0 12,200 -0.2
20/06/2011
6.06
 115,500 6.18 6.18 6.02 0 17,800 -0.3
17/06/2011
6.18
 84,900 6.06 6.26 6.02 0 0 0
16/06/2011
6.06
 122,900 5.98 6.34 5.98 20,000 63,000 -0.7
15/06/2011
5.98
 74,200 6.22 6.26 5.86 34,800 0 0.5
14/06/2011
6.22
 125,200 6.34 6.49 6.06 20,000 26,300 -0.1
13/06/2011
6.34
 93,900 6.41 6.73 6.26 20,500 24,400 -0.1
10/06/2011
6.41
 143,400 6.26 6.53 6.26 20,000 300 0.3
09/06/2011
6.26
 28,500 6.22 6.26 5.90 14,200 4,200 0.2
08/06/2011
6.22
 87,500 6.18 6.49 5.90 25,400 30,000 -0.1
07/06/2011
6.18
 83,600 5.86 6.18 5.94 20,000 200 0.3
06/06/2011
5.86
 16,800 5.94 5.94 5.74 4,100 0 0.1
03/06/2011
5.94
 188,600 6.14 6.38 5.74 50,700 65,600 -0.2
02/06/2011
6.14
 248,400 5.86 6.14 5.98 64,100 129,700 -1.0
01/06/2011
5.86
 49,200 5.62 5.86 5.58 28,000 0 0.4
31/05/2011
5.62
 62,900 5.50 5.62 5.27 40,400 0 0.6
30/05/2011
5.50
 97,800 5.46 5.78 5.46 70,400 0 1.0
27/05/2011
5.46
 79,600 5.27 5.46 5.35 7,000 0 0.1
26/05/2011
5.27
 95,200 4.91 5.27 4.63 44,600 0 0.6
25/05/2011
4.91
 120,300 5.27 5.27 4.91 7,000 0 0.1
24/05/2011
5.27
 206,700 5.58 5.58 5.27 0 0 0
23/05/2011
5.58
 129,900 5.82 6.14 5.58 300 0 0.0
20/05/2011
5.82
 68,000 6.18 6.45 5.82 5,400 3,800 0.0
19/05/2011
6.18
 111,300 6.26 6.34 5.98 0 0 0
18/05/2011
6.26
 113,400 6.30 6.38 6.14 7,300 20,500 -0.2
17/05/2011
6.30
 123,200 6.34 6.38 6.26 0 0 0
16/05/2011
6.34
 36,300 6.38 6.61 6.34 0 6,600 -0.1
13/05/2011
6.38
 18,100 6.41 6.41 6.38 0 0 0
12/05/2011
6.41
 8,600 6.45 6.65 6.41 0 0 0
11/05/2011
6.45
 33,700 6.49 6.69 6.38 700 100 0.0
10/05/2011
6.49
 26,100 6.41 6.53 6.38 0 0 0
09/05/2011
6.41
 72,000 6.45 6.45 6.34 0 0 0
06/05/2011
6.45
 78,700 6.34 6.49 6.30 0 0 0
05/05/2011
6.34
 98,600 6.41 6.53 6.30 0 0 0
04/05/2011
6.41
 13,400 6.57 6.57 6.41 300 0 0.0
29/04/2011
6.57
 55,600 6.38 6.65 6.38 4,200 0 0.1
28/04/2011
6.38
 17,200 6.38 6.45 6.38 0 0 0
27/04/2011
6.38
 15,000 6.45 6.45 6.38 4,000 0 0.1
26/04/2011
6.45
 18,500 6.73 6.73 6.41 9,900 0 0.2
25/04/2011
6.73
 67,100 6.45 6.81 5.98 6,000 2,200 0.1
22/04/2011
6.45
 81,600 6.45 6.49 6.34 12,300 0 0.2
21/04/2011
6.45
 129,200 6.53 6.61 6.38 14,700 0 0.2
20/04/2011
6.53
 87,500 6.53 6.65 6.53 0 54,000 -0.9
19/04/2011
6.53
 120,400 6.57 6.65 6.53 0 0 0
18/04/2011
6.57
 106,400 6.65 6.69 6.53 0 0 0
15/04/2011
6.65
 113,700 6.73 6.77 6.65 12,000 0 0.2
14/04/2011
6.73
 59,700 6.65 6.73 6.65 1,000 100 0.0
13/04/2011
6.65
 82,700 6.69 6.73 6.65 18,100 48,000 -0.5
08/04/2011
6.69
 139,100 6.73 6.77 6.65 10,000 50,000 -0.7
07/04/2011
6.73
 88,900 6.81 6.81 6.69 0 30,000 -0.5
06/04/2011
6.81
 48,000 6.73 6.85 6.73 10,400 0 0.2
05/04/2011
6.73
 71,600 6.73 6.81 6.69 0 0 0
04/04/2011
6.73
 74,900 6.73 6.77 6.73 10,000 0 0.2
01/04/2011
6.73
 70,400 6.81 6.81 6.73 2,700 0 0.0
31/03/2011
6.81
 69,900 6.85 6.93 6.73 0 500 -0.0
30/03/2011
6.85
 170,300 6.85 6.85 6.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |