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)
29/10/2010
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
28/07/2010
9.50
 124,200 9.70 9.74 9.31 3,500 0 0.1
27/07/2010
9.70
 76,600 9.70 9.90 9.50 10,200 0 0.3
26/07/2010
9.70
 86,300 9.82 9.82 9.58 2,100 0 0.1
23/07/2010
9.82
 141,000 9.70 9.90 9.58 20,100 0 0.5
22/07/2010
9.70
 189,900 9.90 9.94 9.54 0 0 0
21/07/2010
9.90
 299,600 9.98 10.02 9.86 109,800 0 2.8
20/07/2010
9.98
 32,700 10.06 10.10 9.94 0 0 0
19/07/2010
10.06
 71,800 10.10 10.10 9.94 5,000 0 0.1
16/07/2010
10.10
 25,200 10.14 10.30 9.94 300 0 0.0
15/07/2010
10.14
 43,200 10.22 10.30 10.10 7,000 0 0.2
14/07/2010
10.22
 73,200 10.37 10.41 10.18 13,900 2,000 0.3
13/07/2010
10.37
 74,200 10.14 10.37 10.14 0 2,000 -0.1
12/07/2010
10.14
 28,400 10.02 10.22 10.02 4,800 700 0.1
09/07/2010
10.02
 55,000 9.98 10.10 9.90 12,100 0 0.3
08/07/2010
9.98
 47,700 10.02 10.10 9.94 0 0 0
07/07/2010
10.02
 78,300 10.06 10.14 9.90 9,900 0 0.3
06/07/2010
10.06
 75,200 10.30 10.41 10.06 400 0 0.0
05/07/2010
10.30
 77,100 10.30 10.37 10.18 0 0 0
02/07/2010
10.30
 87,700 10.33 10.45 10.18 1,100 0 0.0
01/07/2010
10.33
 130,500 11.17 11.17 10.22 11,700 1,000 0.3
30/06/2010
11.17
 340,500 10.26 11.17 9.90 23,000 1,000 0.6
29/06/2010
10.26
 468,400 10.26 10.57 10.18 10,000 1,000 0.2
28/06/2010
10.26
 130,400 9.90 10.30 9.94 0 11,100 -0.3
25/06/2010
9.90
 265,600 10.14 10.14 9.82 2,600 12,000 -0.2
24/06/2010
10.14
 108,100 10.30 10.41 10.10 0 0 0
23/06/2010
10.30
 175,600 10.33 10.49 10.10 1,300 2,200 -0.0
22/06/2010
10.33
 117,700 10.81 10.85 10.30 1,300 0 0.0
21/06/2010
10.81
 426,300 10.57 11.09 10.49 100 6,500 -0.2
18/06/2010
10.57
 690,500 9.90 10.57 10.14 500 1,000 -0.0
17/06/2010
9.90
 112,800 10.18 10.22 9.86 1,000 0 0.0
16/06/2010
10.18
 106,200 10.10 10.30 10.06 800 0 0.0
15/06/2010
10.10
 127,200 10.18 10.37 9.90 0 0 0
14/06/2010
10.18
 87,400 10.10 10.57 10.06 300 0 0.0
11/06/2010
10.10
 240,400 9.90 10.22 9.90 0 30,000 -0.8
10/06/2010
9.90
 64,700 9.86 9.98 9.66 25,100 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |