CTCP PVI (pvi)

77.40
0.70
(0.91%)
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
(2026-02-23) 		-10.10 -11.64% 1,357,500 30,400 2.1
74.70
88.10
77.40
2 tháng
(2026-01-16) 		-35.80 -31.82% 5,515,700 -738,900 -80.0
74.70
112.50
77.40
3 tháng
(2025-12-17) 		-12.80 -14.30% 8,865,900 -1,100,600 -114.8
74.70
112.50
77.40
6 tháng
(2025-09-18) 		12.69 19.82% 13,143,300 -1,962,900 -187.9
64.01
112.50
77.40
12 tháng
(2025-03-24) 		12.40 19.28% 19,449,200 -2,136,340 -200.6
51.67
112.50
77.40
24 tháng
(2024-03-27) 		32.68 74.25% 44,430,076 -6,351,734 -438.4
42.40
112.50
77.40
36 tháng
(2023-04-03) 		33.86 79.04% 55,503,623 -6,826,539 -463.3
39.70
112.50
77.40
60 tháng
(2021-04-12) 		51.81 208.21% 131,098,371 5,544,991 81.3
23.71
112.50
77.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2010
7.76
 294,900 7.40 7.80 7.48 78,200 10,000 1.3
16/12/2010
7.40
 263,300 7.56 7.56 7.33 152,000 0 2.9
15/12/2010
7.56
 210,900 7.56 7.92 7.52 12,500 5,300 0.1
14/12/2010
7.56
 718,100 8.00 8.55 7.56 205,200 135,000 1.4
13/12/2010
8.00
 383,300 7.52 8.00 7.52 215,500 60,000 3.1
10/12/2010
7.52
 345,000 7.13 7.52 7.25 165,700 5,700 3.0
09/12/2010
7.13
 130,500 6.97 7.29 6.89 0 0 0
08/12/2010
6.97
 302,000 7.29 7.37 6.89 10,300 12,800 -0.0
07/12/2010
7.29
 219,400 7.56 7.56 7.25 0 17,000 -0.3
06/12/2010
7.56
 534,100 7.96 7.96 7.52 136,500 0 2.7
03/12/2010
7.96
 1,148,400 7.48 8.00 7.44 268,300 10,000 5.0
02/12/2010
7.48
 466,800 7.29 7.84 7.13 3,700 10,000 -0.1
01/12/2010
7.29
 440,000 7.33 7.72 7.13 2,000 0 0.0
30/11/2010
7.33
 444,700 7.21 7.48 7.13 0 32,600 -0.6
29/11/2010
7.21
 374,700 7.13 7.29 6.73 1,300 60,000 -1.0
26/11/2010
7.13
 331,800 7.05 7.33 6.89 3,100 60,000 -1.0
25/11/2010
7.05
 428,500 6.73 7.09 6.73 20,000 159,500 -2.5
24/11/2010
6.73
 328,300 6.53 6.85 6.41 12,700 102,300 -1.5
23/11/2010
6.53
 230,100 6.49 6.57 6.41 43,900 115,000 -1.2
22/11/2010
6.49
 306,800 6.45 6.49 6.30 117,600 154,100 -0.6
19/11/2010
6.45
 332,400 6.45 6.65 6.41 113,700 240,700 -2.1
18/11/2010
6.45
 308,500 6.41 6.57 6.41 0 210,200 -3.4
17/11/2010
6.41
 223,500 6.34 6.53 6.30 0 171,000 -2.7
16/11/2010
6.34
 508,700 6.14 6.69 6.18 0 324,600 -5.1
15/11/2010
6.14
 329,400 6.34 6.73 6.14 100 220,200 -3.5
12/11/2010
6.34
 461,800 6.41 6.41 6.18 117,400 245,600 -2.0
11/11/2010
6.41
 187,300 6.57 6.61 6.41 28,000 121,000 -1.5
10/11/2010
6.57
 153,900 6.53 6.73 6.53 7,400 86,300 -1.3
09/11/2010
6.53
 157,400 6.85 7.05 6.53 6,300 73,300 -1.1
08/11/2010
6.85
 536,500 6.53 6.89 6.53 9,400 206,300 -3.4
05/11/2010
6.53
 127,100 6.30 6.57 6.38 0 26,900 -0.4
04/11/2010
6.30
 75,600 6.26 6.34 6.26 0 22,000 -0.4
03/11/2010
6.26
 99,300 6.26 6.45 6.26 400 76,600 -1.2
02/11/2010
6.26
 153,900 6.45 6.45 6.26 500 55,000 -0.9
01/11/2010
6.45
 81,700 6.49 6.49 6.45 10,400 29,300 -0.3
29/10/2010
6.49
 152,400 6.41 6.85 6.45 10,900 75,800 -1.1
28/10/2010
6.41
 89,000 6.45 6.57 6.38 400 50,700 -0.8
27/10/2010
6.45
 82,800 6.53 6.69 6.41 2,700 28,600 -0.4
26/10/2010
6.53
 226,700 6.45 6.85 6.49 0 179,700 -3.0
25/10/2010
6.45
 107,500 6.69 7.13 6.45 1,200 99,900 -1.6
22/10/2010
6.69
 44,200 6.69 6.93 6.61 11,900 15,000 -0.1
21/10/2010
6.69
 41,300 6.81 6.93 6.69 100 16,800 -0.3
20/10/2010
6.81
 90,900 7.13 7.21 6.77 1,100 15,000 -0.2
19/10/2010
7.13
 47,200 7.29 7.33 7.09 3,200 15,000 -0.2
18/10/2010
7.29
 45,500 7.25 7.37 7.29 100 0 0.0
15/10/2010
7.25
 8,500 7.33 7.33 7.21 1,500 0 0.0
14/10/2010
7.33
 28,000 7.37 7.48 7.33 400 0 0.0
13/10/2010
7.37
 37,900 7.21 7.37 7.21 0 0 0
12/10/2010
7.21
 22,700 7.37 7.37 7.21 0 500 -0.0
11/10/2010
7.37
 21,800 7.37 7.44 7.33 0 0 0
08/10/2010
7.37
 25,800 7.52 7.72 7.37 4,500 0 0.1
07/10/2010
7.52
 46,300 7.56 7.64 7.40 4,500 0 0.1
06/10/2010
7.56
 63,600 7.40 7.60 7.29 1,400 0 0.0
05/10/2010
7.40
 59,100 7.40 7.48 7.05 10,000 1,000 0.2
04/10/2010
7.40
 53,900 7.56 7.92 7.33 9,000 0 0.2
01/10/2010
7.56
 47,400 7.68 7.92 7.52 2,500 500 0.0
30/09/2010
7.68
 46,800 7.68 7.84 7.60 4,800 0 0.1
29/09/2010
7.68
 50,000 7.80 7.92 7.68 23,900 0 0.5
28/09/2010
7.80
 46,500 7.84 7.92 7.76 0 0 0
27/09/2010
7.84
 41,700 7.84 7.88 7.76 7,800 0 0.2
24/09/2010
7.84
 35,800 7.88 7.92 7.76 700 0 0.0
23/09/2010
7.88
 45,700 8.00 8.04 7.64 2,700 0 0.1
22/09/2010
8.00
 43,700 7.96 8.04 7.92 0 0 0
21/09/2010
7.96
 47,900 8.04 8.08 7.80 0 0 0
20/09/2010
8.04
 92,000 8.12 8.51 7.92 0 800 -0.0
17/09/2010
8.12
 141,800 7.84 8.12 7.88 0 0 0
16/09/2010
7.84
 35,400 7.72 7.88 7.72 5,200 0 0.1
15/09/2010
7.72
 61,700 7.80 7.84 7.72 10,600 0 0.2
14/09/2010
7.80
 55,900 7.72 7.96 7.76 13,400 0 0.3
13/09/2010
7.72
 91,600 7.96 8.12 7.60 6,000 0 0.1
10/09/2010
7.96
 115,500 8.28 8.51 7.76 9,100 0 0.2
09/09/2010
8.28
 62,900 8.12 8.39 8.00 0 0 0
08/09/2010
8.12
 131,500 8.24 8.24 7.84 21,300 1,600 0.4
07/09/2010
8.24
 103,000 8.47 8.63 8.16 1,000 0 0.0
06/09/2010
8.47
 226,000 8.08 8.47 8.12 4,100 0 0.1
01/09/2010
8.08
 169,900 7.76 8.28 7.76 8,000 39,900 -0.6
31/08/2010
7.76
 207,900 7.68 7.96 7.60 0 97,800 -1.9
30/08/2010
7.68
 69,200 7.21 7.68 7.48 0 0 0
27/08/2010
7.21
 148,000 7.13 7.29 7.01 300 0 0.0
26/08/2010
7.13
 170,300 7.37 7.44 6.93 100 120,000 -2.2
25/08/2010
7.37
 275,400 7.76 7.76 7.29 3,100 43,300 -0.7
24/08/2010
7.76
 146,100 8.12 8.24 7.72 100 0 0.0
23/08/2010
8.12
 76,500 8.20 8.36 8.12 63,600 4,000 1.2
20/08/2010
8.20
 55,700 8.24 8.36 8.04 500 0 0.0
19/08/2010
8.24
 34,500 8.32 8.36 8.08 0 0 0
18/08/2010
8.32
 40,900 8.51 8.63 8.16 4,100 0 0.1
17/08/2010
8.51
 38,100 8.71 9.03 8.43 0 100 -0.0
16/08/2010
8.71
 136,800 8.20 8.71 8.32 0 0 0
13/08/2010
8.20
 261,400 8.08 8.39 7.96 10,000 203,100 -4.0
12/08/2010
8.08
 95,300 8.63 8.63 8.08 0 0 0
11/08/2010
8.63
 149,600 8.63 8.71 8.43 200 0 0.0
10/08/2010
8.63
 109,000 8.91 8.91 8.28 100 0 0.0
09/08/2010
8.91
 99,300 9.11 9.15 8.75 500 300 0.0
06/08/2010
9.11
 50,000 9.15 9.23 9.03 3,800 1,700 0.0
05/08/2010
9.15
 100,800 9.15 9.31 9.11 10,600 28,100 -0.4
04/08/2010
9.15
 84,700 9.35 9.35 9.15 1,500 0 0.0
03/08/2010
9.35
 61,600 9.38 9.54 9.35 8,600 1,500 0.2
02/08/2010
9.38
 55,900 9.42 9.50 9.38 100 0 0.0
30/07/2010
9.42
 68,400 9.46 9.50 9.35 0 28,000 -0.7
29/07/2010
9.46
 73,600 9.50 9.50 9.27 3,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |