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)
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
09/02/2011
8.08
 671,100 7.60 8.08 7.92 184,500 50,000 2.7
08/02/2011
7.60
 411,600 7.21 7.60 7.29 114,100 0 2.2
28/01/2011
7.21
 128,100 6.93 7.21 6.93 74,900 0 1.3
27/01/2011
6.93
 70,600 6.97 7.05 6.73 23,900 0 0.4
26/01/2011
6.97
 49,100 6.85 6.97 6.77 11,500 0 0.2
25/01/2011
6.85
 166,100 6.81 6.85 6.73 90,000 0 1.5
24/01/2011
6.81
 148,400 6.89 7.21 6.77 1,600 0 0.0
21/01/2011
6.89
 45,000 6.93 7.09 6.89 5,000 0 0.1
20/01/2011
6.93
 48,000 7.01 7.01 6.89 0 0 0
19/01/2011
7.01
 68,000 7.05 7.13 6.93 0 0 0
18/01/2011
7.05
 103,700 6.93 7.37 6.93 0 0 0
17/01/2011
6.93
 107,700 6.77 6.97 6.73 300 0 0.0
14/01/2011
6.77
 99,100 6.77 6.81 6.65 700 20,700 -0.3
13/01/2011
6.77
 119,700 6.73 6.85 6.73 0 0 0
12/01/2011
6.73
 63,800 6.65 7.09 6.73 3,000 0 0.1
11/01/2011
6.65
 117,200 6.85 6.85 6.61 1,700 1,200 0.0
10/01/2011
6.85
 107,000 6.97 6.97 6.81 700 0 0.0
07/01/2011
6.97
 145,200 7.01 7.01 6.93 0 19,300 -0.3
06/01/2011
7.01
 93,400 6.89 7.01 6.93 0 0 0
05/01/2011
6.89
 84,800 7.09 7.25 6.89 15,800 0 0.3
04/01/2011
7.09
 47,300 7.13 7.25 7.09 0 0 0
31/12/2010
7.13
 48,200 7.09 7.29 7.05 0 32,900 -0.6
30/12/2010
7.09
 44,200 7.21 7.21 7.05 0 0 0
29/12/2010
7.21
 89,900 7.33 7.52 7.13 3,700 0 0.1
28/12/2010
7.33
 127,000 7.13 7.33 7.17 31,000 0 0.6
27/12/2010
7.13
 84,200 7.17 7.33 7.09 34,000 0 0.6
24/12/2010
7.17
 149,700 7.33 7.33 7.05 36,300 43,200 -0.1
23/12/2010
7.33
 311,700 7.37 7.40 7.17 201,000 97,400 1.9
22/12/2010
7.37
 99,000 7.37 7.56 7.33 59,800 600 1.1
21/12/2010
7.37
 197,500 7.56 7.56 7.21 67,900 30,100 0.7
20/12/2010
7.56
 226,400 7.76 7.76 7.33 143,400 60,000 1.6
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

Chính sách bảo mật | Điều khoản sử dụng |