CTCP PVI (pvi)

77
2.30
(3.08%)
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
(2026-04-01) 		-2.90 -3.63% 1,184,200 -16,910 1.8
74.70
81.20
77
2 tháng
(2026-03-02) 		-7.80 -9.20% 2,586,100 14,990 4.1
74.70
84.80
77
3 tháng
(2026-02-02) 		-11.20 -12.70% 3,934,100 -125,410 -8.7
74.70
95.40
77
6 tháng
(2025-11-03) 		-4 -4.94% 13,397,300 -1,818,410 -174.5
74.70
112.50
77
12 tháng
(2025-05-06) 		23.61 44.22% 19,394,100 -2,161,810 -199.9
51.67
112.50
77
24 tháng
(2024-05-13) 		32.17 71.78% 45,207,675 -6,697,072 -453.3
42.48
112.50
77
36 tháng
(2023-05-17) 		36.10 88.26% 56,541,480 -6,919,401 -465.5
39.70
112.50
77
60 tháng
(2021-05-27) 		52.48 214.06% 131,010,228 5,410,381 78.8
24.52
112.50
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/03/2011
6.85
 128,800 6.89 6.93 6.81 0 1,300 -0.0
28/03/2011
6.89
 97,700 7.05 7.05 6.81 0 0 0
25/03/2011
7.05
 120,400 6.89 7.05 6.85 8,500 0 0.1
24/03/2011
6.89
 89,200 6.97 6.97 6.85 0 6,500 -0.1
23/03/2011
6.97
 102,800 6.81 7.01 6.81 0 0 0
22/03/2011
6.81
 144,800 7.01 7.01 6.81 0 200 -0.0
21/03/2011
7.01
 140,400 7.09 7.13 6.89 0 0 0
18/03/2011
7.09
 387,300 6.97 7.29 6.69 4,000 230,000 -3.8
17/03/2011
6.97
 237,100 7.13 7.29 6.89 0 0 0
16/03/2011
7.13
 100,600 7.05 7.29 7.09 0 0 0
15/03/2011
7.05
 146,400 7.13 7.56 7.01 0 0 0
14/03/2011
7.13
 133,000 7.68 7.68 7.13 0 0 0
11/03/2011
7.68
 548,200 7.21 7.68 7.33 46,000 0 0.9
10/03/2011
7.21
 119,500 6.77 7.21 6.81 0 800 -0.0
09/03/2011
6.77
 139,100 7.01 7.25 6.57 6,800 0 0.1
08/03/2011
7.01
 143,100 6.97 7.13 6.93 100 200 -0.0
07/03/2011
6.97
 80,200 7.13 7.13 6.93 0 0 0
04/03/2011
7.13
 82,900 6.97 7.44 7.05 500 0 0.0
03/03/2011
6.97
 65,800 7.05 7.44 6.89 0 0 0
02/03/2011
7.05
 167,800 7.37 7.37 6.93 0 0 0
01/03/2011
7.37
 166,200 7.29 7.44 7.25 0 0 0
28/02/2011
7.29
 249,100 7.33 7.72 7.13 300 0 0.0
25/02/2011
7.33
 189,100 7.01 7.33 6.93 3,100 0 0.1
24/02/2011
7.01
 289,900 7.29 7.29 6.61 0 1,500 -0.0
23/02/2011
7.29
 247,200 7.09 7.29 6.93 1,800 0 0.0
22/02/2011
7.09
 386,200 7.21 7.21 6.81 500 2,400 -0.0
21/02/2011
7.21
 301,100 7.60 7.72 7.21 5,700 54,500 -0.9
18/02/2011
7.60
 465,900 8.04 8.16 7.60 300 9,000 -0.2
17/02/2011
8.04
 178,900 8.47 8.63 8.00 200 1,900 -0.0
16/02/2011
8.47
 621,300 8.47 8.71 8.32 20,900 0 0.4
15/02/2011
8.47
 474,300 8.79 8.79 8.36 0 0 0
14/02/2011
8.79
 684,600 8.47 8.79 8.32 148,800 0 3.2
11/02/2011
8.47
 597,300 8.24 8.47 7.96 150,200 0 3.1
10/02/2011
8.24
 819,200 8.08 8.63 8.08 100,000 136,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |